Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntington Bancshares (NQ: HBAN )

13.92 +0.26 (+1.90%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2008 7.814 8.035 7.719 7.732 14,634,610 -0.18(-2.24%)
Feb 28, 2008 8.206 8.250 7.896 7.909 8,318,915 -0.40(-4.87%)
Feb 27, 2008 8.320 8.592 8.193 8.314 6,884,707 -0.03(-0.30%)
Feb 26, 2008 8.238 8.396 8.035 8.339 6,018,318 +0.04(+0.53%)
Feb 25, 2008 8.067 8.301 7.883 8.295 8,194,739 +0.25(+3.07%)
Feb 22, 2008 7.820 8.054 7.719 8.048 9,999,254 +0.24(+3.08%)
Feb 21, 2008 8.073 8.137 7.782 7.808 8,729,801 -0.23(-2.83%)
Feb 20, 2008 7.814 8.118 7.719 8.035 6,842,765 +0.15(+1.93%)
Feb 19, 2008 8.174 8.206 7.820 7.883 6,952,784 -0.16(-1.97%)
Feb 18, 2008 7.833 8.067 7.744 8.042 7,128,971 +0.00(+0.00%)
Feb 15, 2008 7.833 8.067 7.744 8.042 7,128,971 +0.20(+2.50%)
Feb 14, 2008 8.035 8.080 7.782 7.845 5,816,317 -0.21(-2.59%)
Feb 13, 2008 8.023 8.099 7.814 8.054 6,298,709 +0.15(+1.92%)
Feb 12, 2008 7.833 8.162 7.801 7.902 11,304,177 +0.14(+1.79%)
Feb 11, 2008 7.997 7.997 7.757 7.763 6,698,782 -0.21(-2.62%)
Feb 08, 2008 8.137 8.231 7.763 7.972 9,239,968 -0.23(-2.85%)
Feb 07, 2008 8.016 8.390 7.928 8.206 13,168,339 +0.13(+1.57%)
Feb 06, 2008 8.282 8.307 8.016 8.080 8,566,192 -0.08(-1.01%)
Feb 05, 2008 8.193 8.307 8.080 8.162 11,283,161 -0.15(-1.83%)
Feb 04, 2008 8.934 8.934 8.276 8.314 10,354,085 -0.61(-6.87%)
Feb 01, 2008 8.700 8.940 8.529 8.927 11,203,132 +0.42(+4.91%)
Jan 31, 2008 7.997 8.560 7.896 8.510 14,508,846 +0.35(+4.34%)
Jan 30, 2008 8.181 8.447 8.029 8.155 11,702,069 -0.04(-0.54%)
Jan 29, 2008 8.016 8.212 7.858 8.200 10,478,129 +0.24(+3.02%)
Jan 28, 2008 7.289 7.966 7.289 7.959 11,499,526 +0.53(+7.16%)
Jan 25, 2008 7.757 7.940 7.327 7.428 11,485,767 -0.23(-3.06%)
Jan 24, 2008 7.554 7.751 7.396 7.662 14,751,833 +0.10(+1.34%)
Jan 23, 2008 6.675 7.662 6.618 7.561 15,929,280 +0.54(+7.66%)
Jan 22, 2008 6.390 7.320 6.390 7.023 18,193,064 +0.28(+4.13%)
Jan 21, 2008 7.112 7.535 6.624 6.745 17,665,188 +0.00(+0.00%)
Jan 18, 2008 7.112 7.535 6.624 6.745 17,665,188 -0.44(-6.08%)
Jan 17, 2008 7.630 7.782 7.124 7.181 13,966,032 -0.68(-8.69%)
Jan 16, 2008 7.668 8.048 7.649 7.864 10,545,563 +0.20(+2.56%)
Jan 15, 2008 7.681 7.814 7.573 7.668 9,810,337 -0.13(-1.70%)
Jan 14, 2008 7.706 7.947 7.687 7.801 8,409,028 -0.09(-1.20%)
Jan 11, 2008 7.814 8.111 7.630 7.896 12,137,686 -0.11(-1.34%)
Jan 10, 2008 7.909 8.314 7.403 8.004 19,802,032 -0.37(-4.38%)
Jan 09, 2008 8.358 8.428 7.953 8.371 12,235,546 -0.01(-0.15%)
Jan 08, 2008 8.921 9.105 8.377 8.383 7,498,319 -0.51(-5.76%)
Jan 07, 2008 8.516 9.048 8.478 8.896 8,870,356 +0.34(+3.99%)
Jan 04, 2008 8.592 8.662 8.415 8.554 10,851,471 -0.35(-3.98%)
Jan 03, 2008 9.092 9.149 8.896 8.908 4,336,392 -0.14(-1.54%)
Jan 02, 2008 9.396 9.408 8.978 9.048 6,986,760 -0.29(-3.12%)
Jan 01, 2008 9.294 9.554 9.275 9.339 5,245,120 +0.00(+0.00%)
Dec 31, 2007 9.294 9.554 9.275 9.339 5,209,604 -0.02(-0.20%)
Dec 28, 2007 9.275 9.484 9.275 9.358 3,901,410 +0.06(+0.68%)
Dec 27, 2007 9.478 9.566 9.294 9.294 5,312,500 -0.18(-1.94%)
Dec 26, 2007 9.459 9.516 9.332 9.478 3,472,606 +0.04(+0.40%)
Dec 24, 2007 9.408 9.547 9.332 9.440 2,872,140 -0.06(-0.60%)
Dec 21, 2007 8.877 9.498 8.738 9.497 12,148,755 +0.71(+8.14%)
Dec 20, 2007 8.788 8.927 8.617 8.782 5,519,647 -0.03(-0.29%)
Dec 19, 2007 8.921 9.041 8.731 8.807 4,654,756 -0.18(-1.97%)
Dec 18, 2007 8.839 9.041 8.744 8.984 5,652,318 +0.17(+1.94%)
Dec 17, 2007 8.883 9.060 8.814 8.814 6,434,683 -0.15(-1.69%)
Dec 14, 2007 9.187 9.250 8.953 8.965 7,899,506 -0.36(-3.87%)
Dec 13, 2007 9.535 9.750 9.048 9.326 10,646,111 -0.32(-3.34%)
Dec 12, 2007 10.30 10.36 9.490 9.649 14,581,196 -0.22(-2.18%)
Dec 11, 2007 10.54 10.59 9.838 9.864 7,869,217 -0.75(-7.04%)
Dec 10, 2007 10.28 10.67 10.19 10.61 4,445,689 +0.39(+3.78%)
Dec 07, 2007 10.29 10.42 10.18 10.22 5,614,502 -0.06(-0.55%)
Dec 06, 2007 9.870 10.28 9.832 10.28 4,331,837 +0.35(+3.50%)
Dec 05, 2007 9.693 10.03 9.693 9.933 5,362,691 +0.29(+3.02%)
Dec 04, 2007 9.725 9.857 9.604 9.642 5,942,503 -0.24(-2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.