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

Huntington Bancshares (NQ: HBAN )

14.60 -0.26 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
May 30, 2008 5.405 5.459 5.297 5.298 8,263,129 -0.11(-2.09%)
May 29, 2008 5.382 5.459 5.310 5.411 8,897,559 +0.04(+0.66%)
May 28, 2008 5.661 5.709 5.281 5.376 17,844,062 -0.28(-4.94%)
May 27, 2008 5.465 5.673 5.465 5.655 15,513,803 +0.21(+3.93%)
May 26, 2008 5.465 5.518 5.370 5.441 18,000,988 +0.00(+0.00%)
May 23, 2008 5.465 5.518 5.370 5.441 18,000,988 -0.05(-0.87%)
May 22, 2008 5.340 5.518 5.322 5.489 8,105,920 +0.15(+2.78%)
May 21, 2008 5.447 5.536 5.322 5.340 11,950,018 -0.12(-2.18%)
May 20, 2008 5.530 5.554 5.382 5.459 14,412,621 -0.12(-2.13%)
May 19, 2008 5.625 5.670 5.524 5.578 11,371,698 -0.01(-0.21%)
May 16, 2008 5.602 5.625 5.518 5.590 12,413,716 +0.00(+0.00%)
May 15, 2008 5.596 5.625 5.477 5.590 11,176,105 -0.01(-0.11%)
May 14, 2008 5.542 5.637 5.465 5.596 7,571,345 +0.05(+0.97%)
May 13, 2008 5.584 5.619 5.453 5.542 11,019,508 +0.00(+0.00%)
May 12, 2008 5.453 5.560 5.394 5.542 10,636,068 +0.09(+1.64%)
May 09, 2008 5.506 5.673 5.411 5.453 13,704,165 -0.13(-2.34%)
May 08, 2008 5.679 5.697 5.542 5.584 12,852,755 -0.04(-0.74%)
May 07, 2008 5.762 5.845 5.608 5.625 14,619,824 -0.23(-3.86%)
May 06, 2008 5.756 5.875 5.608 5.851 13,832,810 +0.07(+1.23%)
May 05, 2008 5.768 5.804 5.679 5.780 10,834,118 -0.07(-1.12%)
May 02, 2008 5.917 6.030 5.804 5.845 10,987,813 -0.02(-0.30%)
May 01, 2008 5.584 5.917 5.584 5.863 16,645,697 +0.28(+5.01%)
Apr 30, 2008 5.697 5.703 5.554 5.584 16,000,929 -0.12(-2.09%)
Apr 29, 2008 5.732 5.754 5.649 5.703 10,135,155 -0.02(-0.31%)
Apr 28, 2008 5.780 5.828 5.637 5.721 10,781,933 -0.04(-0.72%)
Apr 25, 2008 5.560 5.804 5.459 5.762 15,278,772 +0.15(+2.65%)
Apr 24, 2008 5.501 5.691 5.411 5.614 15,233,987 +0.19(+3.51%)
Apr 23, 2008 5.685 5.756 5.394 5.423 10,662,882 -0.26(-4.60%)
Apr 22, 2008 5.572 5.750 5.530 5.685 14,040,351 +0.08(+1.38%)
Apr 21, 2008 5.721 5.762 5.453 5.608 16,235,610 -0.15(-2.68%)
Apr 18, 2008 6.089 6.095 5.732 5.762 19,588,948 -0.21(-3.49%)
Apr 17, 2008 5.596 6.024 5.596 5.970 25,196,714 +0.05(+0.80%)
Apr 16, 2008 5.322 6.149 5.304 5.923 46,863,572 +0.39(+7.10%)
Apr 15, 2008 5.411 5.625 5.411 5.530 25,667,438 +0.18(+3.45%)
Apr 14, 2008 5.869 5.887 5.328 5.346 21,390,366 -0.55(-9.28%)
Apr 11, 2008 5.911 6.244 5.881 5.893 17,974,226 -0.39(-6.24%)
Apr 10, 2008 6.297 6.464 6.161 6.285 8,881,701 +0.01(+0.19%)
Apr 09, 2008 6.678 6.690 6.256 6.274 10,066,106 -0.30(-4.52%)
Apr 08, 2008 6.672 6.737 6.494 6.571 9,350,291 -0.22(-3.24%)
Apr 07, 2008 6.601 6.886 6.601 6.791 8,147,838 +0.20(+3.07%)
Apr 04, 2008 6.731 6.761 6.589 6.589 8,521,585 -0.11(-1.69%)
Apr 03, 2008 6.654 6.803 6.553 6.702 11,534,262 -0.02(-0.27%)
Apr 02, 2008 6.803 6.987 6.660 6.720 10,219,845 -0.10(-1.48%)
Apr 01, 2008 6.684 6.827 6.547 6.821 12,409,997 +0.43(+6.70%)
Mar 31, 2008 6.422 6.529 6.285 6.393 12,737,993 +0.03(+0.47%)
Mar 28, 2008 6.425 6.779 6.345 6.363 11,529,276 -0.19(-2.90%)
Mar 27, 2008 6.946 6.946 6.482 6.553 13,457,859 -0.21(-3.08%)
Mar 26, 2008 7.070 7.130 6.666 6.761 25,422,530 -0.40(-5.56%)
Mar 25, 2008 7.088 7.302 6.969 7.160 17,448,438 +0.22(+3.17%)
Mar 24, 2008 6.690 7.070 6.660 6.940 15,115,467 +0.26(+3.83%)
Mar 21, 2008 6.422 6.690 6.190 6.684 20,080,742 +0.00(+0.00%)
Mar 20, 2008 6.422 6.690 6.190 6.684 20,080,742 +0.37(+5.84%)
Mar 19, 2008 6.482 6.690 6.268 6.315 18,232,264 -0.11(-1.67%)
Mar 18, 2008 6.327 6.619 6.107 6.422 23,647,192 +0.34(+5.68%)
Mar 17, 2008 6.523 6.761 5.732 6.077 34,279,556 -0.74(-10.82%)
Mar 14, 2008 6.892 7.249 6.702 6.815 16,160,928 -0.27(-3.78%)
Mar 13, 2008 6.761 7.124 6.577 7.082 14,655,744 +0.20(+2.85%)
Mar 12, 2008 7.053 7.427 6.874 6.886 10,931,087 -0.31(-4.30%)
Mar 11, 2008 6.946 7.231 6.749 7.195 10,705,088 +0.51(+7.65%)
Mar 10, 2008 6.767 7.017 6.619 6.684 10,958,898 -0.14(-2.09%)
Mar 07, 2008 6.541 6.922 6.517 6.827 14,931,732 +0.14(+2.14%)
Mar 06, 2008 6.898 6.922 6.684 6.684 13,272,325 -0.24(-3.44%)
Mar 05, 2008 7.243 7.320 6.910 6.922 13,818,499 -0.29(-4.04%)
Mar 04, 2008 7.320 7.326 6.957 7.213 16,995,174 -0.18(-2.49%)
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.