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 28, 2010 3.906 3.956 3.818 3.856 21,034,034 -0.05(-1.28%)
May 27, 2010 3.868 3.912 3.799 3.906 24,252,564 +0.14(+3.83%)
May 26, 2010 3.824 3.862 3.743 3.762 25,705,834 +0.03(+0.84%)
May 25, 2010 3.549 3.749 3.543 3.731 50,586,632 -0.03(-0.67%)
May 24, 2010 3.925 3.925 3.743 3.756 33,840,904 -0.15(-3.85%)
May 21, 2010 3.562 3.906 3.518 3.906 61,699,120 +0.24(+6.67%)
May 20, 2010 3.630 3.768 3.605 3.662 72,114,440 -0.19(-4.88%)
May 19, 2010 3.818 3.987 3.762 3.849 46,997,940 -0.00(-0.08%)
May 18, 2010 4.131 4.131 3.806 3.853 52,706,284 -0.22(-5.31%)
May 17, 2010 4.094 4.144 3.931 4.069 36,543,724 -0.02(-0.46%)
May 14, 2010 4.169 4.187 4.031 4.087 52,841,360 -0.14(-3.40%)
May 13, 2010 4.263 4.350 4.200 4.231 47,769,000 -0.01(-0.15%)
May 12, 2010 4.219 4.300 4.187 4.238 60,124,392 +0.18(+4.48%)
May 11, 2010 4.131 4.200 3.962 4.056 52,192,488 -0.01(-0.15%)
May 10, 2010 3.984 4.112 3.925 4.062 53,584,160 +0.30(+7.99%)
May 07, 2010 3.881 3.993 3.668 3.762 60,997,592 -0.14(-3.53%)
May 06, 2010 4.081 4.206 3.543 3.900 80,429,448 -0.20(-4.81%)
May 05, 2010 4.137 4.300 4.043 4.097 68,012,008 -0.08(-1.87%)
May 04, 2010 4.256 4.281 4.150 4.175 36,065,444 -0.13(-3.05%)
May 03, 2010 4.281 4.331 4.231 4.306 20,822,444 +0.08(+1.78%)
Apr 30, 2010 4.288 4.407 4.213 4.231 45,670,112 -0.07(-1.60%)
Apr 29, 2010 4.288 4.356 4.225 4.300 30,041,906 +0.09(+2.08%)
Apr 28, 2010 4.244 4.344 4.144 4.213 46,538,796 +0.03(+0.82%)
Apr 27, 2010 4.194 4.294 4.106 4.178 56,717,708 -0.12(-2.68%)
Apr 26, 2010 4.532 4.632 4.288 4.293 63,668,668 -0.19(-4.34%)
Apr 23, 2010 4.444 4.557 4.400 4.488 87,958,144 +0.18(+4.06%)
Apr 22, 2010 4.181 4.369 4.106 4.313 87,249,208 +0.19(+4.55%)
Apr 21, 2010 3.856 4.256 3.824 4.125 188,501,856 +0.48(+13.04%)
Apr 20, 2010 3.493 3.662 3.424 3.649 60,193,856 +0.21(+6.19%)
Apr 19, 2010 3.443 3.518 3.292 3.436 53,712,296 -0.04(-1.26%)
Apr 16, 2010 3.605 3.605 3.311 3.480 71,999,304 -0.12(-3.30%)
Apr 15, 2010 3.712 3.724 3.587 3.599 39,064,272 -0.08(-2.21%)
Apr 14, 2010 3.649 3.724 3.618 3.680 50,252,692 +0.12(+3.34%)
Apr 13, 2010 3.680 3.680 3.486 3.562 82,535,632 -0.21(-5.64%)
Apr 12, 2010 3.687 3.806 3.662 3.774 39,005,120 +0.11(+2.90%)
Apr 09, 2010 3.756 3.756 3.640 3.668 33,723,088 -0.03(-0.68%)
Apr 08, 2010 3.680 3.787 3.568 3.693 47,726,532 +0.01(+0.17%)
Apr 07, 2010 3.680 3.787 3.637 3.687 56,347,692 +0.03(+0.68%)
Apr 06, 2010 3.468 3.662 3.443 3.662 59,202,036 +0.20(+5.79%)
Apr 05, 2010 3.393 3.474 3.374 3.461 27,553,404 +0.09(+2.60%)
Apr 01, 2010 3.430 3.374 3.374 3.374 18,002,856 +0.00(+0.00%)
Mar 31, 2010 3.349 3.443 3.330 3.374 26,545,350 -0.01(-0.37%)
Mar 30, 2010 3.424 3.443 3.349 3.386 18,614,626 -0.03(-0.73%)
Mar 29, 2010 3.468 3.474 3.368 3.411 22,993,590 -0.01(-0.37%)
Mar 26, 2010 3.511 3.537 3.380 3.424 37,209,576 -0.02(-0.55%)
Mar 25, 2010 3.493 3.562 3.436 3.443 40,186,900 +0.01(+0.37%)
Mar 24, 2010 3.418 3.468 3.405 3.430 32,070,086 +0.00(+0.00%)
Mar 23, 2010 3.443 3.468 3.368 3.430 39,808,624 +0.01(+0.23%)
Mar 22, 2010 3.249 3.455 3.217 3.422 35,464,992 +0.09(+2.77%)
Mar 19, 2010 3.449 3.474 3.310 3.330 59,491,732 -0.11(-3.27%)
Mar 18, 2010 3.634 3.634 3.421 3.443 52,542,960 -0.16(-4.51%)
Mar 17, 2010 3.530 3.637 3.505 3.605 52,282,136 +0.14(+4.16%)
Mar 16, 2010 3.427 3.461 3.393 3.461 29,025,934 +0.08(+2.41%)
Mar 15, 2010 3.349 3.405 3.293 3.380 35,721,696 -0.04(-1.10%)
Mar 12, 2010 3.486 3.511 3.374 3.417 43,043,708 +0.04(+1.30%)
Mar 11, 2010 3.311 3.511 3.305 3.374 87,320,088 +0.09(+2.86%)
Mar 10, 2010 3.243 3.399 3.218 3.280 63,796,992 +0.14(+4.37%)
Mar 09, 2010 3.080 3.211 3.030 3.143 33,391,940 +0.04(+1.41%)
Mar 08, 2010 3.124 3.143 3.055 3.099 20,468,140 +0.00(+0.00%)
Mar 05, 2010 3.036 3.099 3.011 3.099 23,632,110 +0.09(+3.12%)
Mar 04, 2010 3.018 3.024 2.993 3.005 9,097,275 +0.00(+0.00%)
Mar 03, 2010 3.024 3.043 2.980 3.005 16,250,981 -0.01(-0.41%)
Mar 02, 2010 3.024 3.043 2.993 3.018 19,165,030 +0.02(+0.63%)
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.