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

Huntington Bancshares (NQ: HBAN )

14.17 -0.09 (-0.63%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 4.057 4.083 4.038 4.051 11,600,320 +0.01(+0.16%)
May 23, 2011 4.000 4.070 3.993 4.044 16,929,118 -0.01(-0.31%)
May 20, 2011 4.165 4.204 4.057 4.057 18,247,318 -0.13(-3.04%)
May 19, 2011 4.197 4.223 4.165 4.185 25,177,142 +0.02(+0.46%)
May 18, 2011 4.185 4.191 4.140 4.165 15,224,917 -0.02(-0.46%)
May 17, 2011 4.121 4.191 4.095 4.185 24,651,500 +0.05(+1.23%)
May 16, 2011 4.165 4.267 4.127 4.134 21,400,010 -0.06(-1.37%)
May 13, 2011 4.229 4.235 4.153 4.191 20,977,674 -0.04(-0.98%)
May 12, 2011 4.248 4.293 4.216 4.232 17,144,234 -0.04(-0.82%)
May 11, 2011 4.267 4.356 4.248 4.267 18,943,258 -0.01(-0.15%)
May 10, 2011 4.274 4.331 4.255 4.274 17,089,556 +0.00(+0.00%)
May 09, 2011 4.229 4.294 4.197 4.274 13,001,489 +0.04(+1.05%)
May 06, 2011 4.286 4.293 4.185 4.229 16,906,454 -0.01(-0.15%)
May 05, 2011 4.280 4.312 4.210 4.235 20,503,424 -0.07(-1.63%)
May 04, 2011 4.363 4.376 4.267 4.306 23,221,836 -0.06(-1.31%)
May 03, 2011 4.312 4.382 4.267 4.363 21,854,280 +0.05(+1.18%)
May 02, 2011 4.306 4.350 4.280 4.312 14,728,896 -0.01(-0.29%)
Apr 29, 2011 4.376 4.376 4.299 4.325 16,544,285 -0.04(-0.88%)
Apr 28, 2011 4.286 4.382 4.274 4.363 23,602,506 +0.05(+1.18%)
Apr 27, 2011 4.235 4.325 4.216 4.312 24,103,000 +0.08(+1.80%)
Apr 26, 2011 4.204 4.235 4.146 4.235 24,627,870 +0.05(+1.22%)
Apr 25, 2011 4.211 4.255 4.159 4.185 17,417,662 -0.07(-1.65%)
Apr 21, 2011 4.127 4.255 4.064 4.255 40,708,964 +0.18(+4.38%)
Apr 20, 2011 4.185 4.197 4.038 4.076 44,368,560 -0.03(-0.62%)
Apr 19, 2011 4.114 4.153 4.057 4.102 23,354,608 +0.01(+0.31%)
Apr 18, 2011 4.114 4.134 4.064 4.089 14,106,238 -0.06(-1.53%)
Apr 15, 2011 4.159 4.191 4.121 4.153 15,534,331 +0.01(+0.31%)
Apr 14, 2011 4.159 4.159 4.102 4.140 16,619,656 -0.03(-0.61%)
Apr 13, 2011 4.293 4.299 4.153 4.165 26,658,998 -0.08(-1.80%)
Apr 12, 2011 4.191 4.299 4.178 4.242 18,916,150 +0.02(+0.45%)
Apr 11, 2011 4.312 4.318 4.223 4.223 14,408,053 -0.06(-1.49%)
Apr 08, 2011 4.376 4.395 4.267 4.286 13,638,585 -0.04(-1.03%)
Apr 07, 2011 4.356 4.395 4.293 4.331 17,633,086 -0.04(-0.87%)
Apr 06, 2011 4.299 4.369 4.280 4.369 14,707,484 +0.08(+1.93%)
Apr 05, 2011 4.267 4.344 4.267 4.286 14,109,270 -0.01(-0.15%)
Apr 04, 2011 4.369 4.401 4.280 4.293 15,855,796 -0.04(-1.03%)
Apr 01, 2011 4.337 4.407 4.306 4.337 29,391,268 +0.11(+2.56%)
Mar 31, 2011 4.293 4.306 4.223 4.229 14,669,819 -0.07(-1.63%)
Mar 30, 2011 4.267 4.318 4.242 4.299 13,060,656 +0.07(+1.66%)
Mar 29, 2011 4.191 4.242 4.178 4.229 11,508,814 +0.04(+1.07%)
Mar 28, 2011 4.229 4.261 4.185 4.185 18,657,440 -0.01(-0.30%)
Mar 25, 2011 4.159 4.255 4.153 4.197 16,898,266 +0.06(+1.38%)
Mar 24, 2011 4.134 4.153 4.064 4.140 15,603,009 +0.03(+0.62%)
Mar 23, 2011 4.172 4.172 4.095 4.114 15,161,733 -0.07(-1.67%)
Mar 22, 2011 4.223 4.255 4.146 4.185 17,593,014 -0.05(-1.13%)
Mar 21, 2011 4.245 4.331 4.159 4.232 27,040,740 -0.03(-0.67%)
Mar 18, 2011 4.306 4.350 4.235 4.261 31,027,368 +0.04(+0.98%)
Mar 17, 2011 4.204 4.248 4.172 4.220 18,275,408 +0.07(+1.77%)
Mar 16, 2011 4.242 4.255 4.134 4.146 24,001,556 -0.08(-1.81%)
Mar 15, 2011 4.140 4.261 4.140 4.223 24,015,068 -0.03(-0.60%)
Mar 14, 2011 4.274 4.290 4.185 4.248 23,602,276 -0.06(-1.33%)
Mar 11, 2011 4.172 4.331 4.166 4.305 14,758,789 +0.09(+2.25%)
Mar 10, 2011 4.242 4.261 4.185 4.211 21,562,190 -0.09(-2.20%)
Mar 09, 2011 4.331 4.363 4.261 4.305 18,534,346 -0.05(-1.17%)
Mar 08, 2011 4.172 4.356 4.166 4.356 24,805,150 +0.20(+4.90%)
Mar 07, 2011 4.235 4.255 4.134 4.153 22,042,034 -0.08(-1.80%)
Mar 04, 2011 4.255 4.261 4.134 4.229 23,030,762 -0.03(-0.75%)
Mar 03, 2011 4.255 4.312 4.223 4.261 28,436,342 +0.07(+1.67%)
Mar 02, 2011 4.178 4.242 4.140 4.191 22,640,610 +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.