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

Huntington Bancshares (NQ: HBAN )

14.86 -0.10 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 24, 2011 4.013 4.038 3.994 4.006 11,728,626 +0.01(+0.16%)
May 23, 2011 3.956 4.025 3.950 4.000 17,116,362 -0.01(-0.31%)
May 20, 2011 4.120 4.158 4.013 4.013 18,449,142 -0.13(-3.04%)
May 19, 2011 4.151 4.177 4.120 4.139 25,455,614 +0.02(+0.46%)
May 18, 2011 4.139 4.145 4.095 4.120 15,393,313 -0.02(-0.46%)
May 17, 2011 4.076 4.145 4.051 4.139 24,924,158 +0.05(+1.23%)
May 16, 2011 4.120 4.221 4.082 4.088 21,636,704 -0.06(-1.37%)
May 13, 2011 4.183 4.189 4.107 4.145 21,209,698 -0.04(-0.98%)
May 12, 2011 4.202 4.246 4.170 4.186 17,333,858 -0.03(-0.82%)
May 11, 2011 4.221 4.309 4.202 4.221 19,152,780 -0.01(-0.15%)
May 10, 2011 4.227 4.284 4.208 4.227 17,278,576 +0.00(+0.00%)
May 09, 2011 4.183 4.247 4.151 4.227 13,145,292 +0.04(+1.05%)
May 06, 2011 4.240 4.246 4.139 4.183 17,093,448 -0.01(-0.15%)
May 05, 2011 4.233 4.265 4.164 4.189 20,730,202 -0.07(-1.63%)
May 04, 2011 4.315 4.328 4.221 4.258 23,478,682 -0.06(-1.31%)
May 03, 2011 4.265 4.334 4.221 4.315 22,096,000 +0.05(+1.18%)
May 02, 2011 4.258 4.303 4.233 4.265 14,891,806 -0.01(-0.29%)
Apr 29, 2011 4.328 4.328 4.252 4.277 16,727,274 -0.04(-0.88%)
Apr 28, 2011 4.240 4.334 4.227 4.315 23,863,562 +0.05(+1.18%)
Apr 27, 2011 4.189 4.277 4.170 4.265 24,369,592 +0.08(+1.80%)
Apr 26, 2011 4.158 4.189 4.101 4.189 24,900,266 +0.05(+1.22%)
Apr 25, 2011 4.165 4.208 4.114 4.139 17,610,310 -0.07(-1.65%)
Apr 21, 2011 4.082 4.208 4.019 4.208 41,159,224 +0.18(+4.38%)
Apr 20, 2011 4.139 4.151 3.994 4.032 44,859,300 -0.03(-0.62%)
Apr 19, 2011 4.069 4.107 4.013 4.057 23,612,922 +0.01(+0.31%)
Apr 18, 2011 4.069 4.088 4.019 4.044 14,262,261 -0.06(-1.53%)
Apr 15, 2011 4.114 4.145 4.076 4.107 15,706,148 +0.01(+0.31%)
Apr 14, 2011 4.114 4.114 4.057 4.095 16,803,478 -0.03(-0.61%)
Apr 13, 2011 4.246 4.252 4.107 4.120 26,953,860 -0.08(-1.80%)
Apr 12, 2011 4.145 4.252 4.132 4.195 19,125,374 +0.02(+0.45%)
Apr 11, 2011 4.265 4.271 4.177 4.177 14,567,413 -0.06(-1.49%)
Apr 08, 2011 4.328 4.347 4.221 4.240 13,789,435 -0.04(-1.03%)
Apr 07, 2011 4.309 4.347 4.246 4.284 17,828,116 -0.04(-0.87%)
Apr 06, 2011 4.252 4.321 4.233 4.321 14,870,156 +0.08(+1.93%)
Apr 05, 2011 4.221 4.297 4.221 4.240 14,265,326 -0.01(-0.15%)
Apr 04, 2011 4.321 4.353 4.233 4.246 16,031,169 -0.04(-1.03%)
Apr 01, 2011 4.290 4.359 4.258 4.290 29,716,352 +0.11(+2.56%)
Mar 31, 2011 4.246 4.258 4.177 4.183 14,832,075 -0.07(-1.63%)
Mar 30, 2011 4.221 4.271 4.195 4.252 13,205,113 +0.07(+1.66%)
Mar 29, 2011 4.145 4.195 4.132 4.183 11,636,107 +0.04(+1.07%)
Mar 28, 2011 4.183 4.214 4.139 4.139 18,863,800 -0.01(-0.30%)
Mar 25, 2011 4.114 4.208 4.107 4.151 17,085,168 +0.06(+1.38%)
Mar 24, 2011 4.088 4.107 4.019 4.095 15,775,586 +0.03(+0.62%)
Mar 23, 2011 4.126 4.126 4.051 4.069 15,329,430 -0.07(-1.67%)
Mar 22, 2011 4.177 4.208 4.101 4.139 17,787,602 -0.05(-1.13%)
Mar 21, 2011 4.199 4.284 4.114 4.186 27,339,826 -0.03(-0.67%)
Mar 18, 2011 4.258 4.303 4.189 4.214 31,370,548 +0.04(+0.98%)
Mar 17, 2011 4.158 4.202 4.126 4.173 18,477,544 +0.07(+1.77%)
Mar 16, 2011 4.195 4.208 4.088 4.101 24,267,026 -0.08(-1.81%)
Mar 15, 2011 4.095 4.214 4.095 4.177 24,280,690 -0.03(-0.60%)
Mar 14, 2011 4.227 4.243 4.139 4.202 23,863,332 -0.06(-1.33%)
Mar 11, 2011 4.126 4.283 4.120 4.258 14,922,030 +0.09(+2.25%)
Mar 10, 2011 4.195 4.214 4.139 4.165 21,800,680 -0.09(-2.20%)
Mar 09, 2011 4.283 4.315 4.214 4.258 18,739,346 -0.05(-1.17%)
Mar 08, 2011 4.126 4.309 4.120 4.309 25,079,510 +0.20(+4.90%)
Mar 07, 2011 4.189 4.208 4.088 4.107 22,285,832 -0.08(-1.80%)
Mar 04, 2011 4.208 4.214 4.088 4.183 23,285,496 -0.03(-0.75%)
Mar 03, 2011 4.208 4.265 4.177 4.214 28,750,864 +0.07(+1.67%)
Mar 02, 2011 4.133 4.195 4.095 4.145 22,891,030 +0.02(+0.46%)
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.