Skip to main content

Huntington Bancshares (NQ: HBAN )

12.39 +0.02 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 14.81 14.86 14.66 14.81 971,831 -0.07(-0.50%)
Dec 29, 2005 14.94 15.03 14.86 14.89 728,934 -0.08(-0.54%)
Dec 28, 2005 15.05 15.05 14.95 14.97 563,511 -0.04(-0.29%)
Dec 27, 2005 15.17 15.24 15.00 15.01 694,169 -0.09(-0.58%)
Dec 23, 2005 15.17 15.19 15.07 15.10 361,000 -0.05(-0.33%)
Dec 22, 2005 15.16 15.16 15.01 15.15 998,196 +0.12(+0.79%)
Dec 21, 2005 15.01 15.16 14.92 15.03 668,469 +0.07(+0.50%)
Dec 20, 2005 14.98 15.10 14.95 14.96 1,042,331 -0.06(-0.42%)
Dec 19, 2005 15.19 15.28 14.98 15.02 964,971 -0.20(-1.31%)
Dec 16, 2005 15.05 15.31 15.00 15.22 1,857,650 +0.17(+1.16%)
Dec 15, 2005 15.20 15.20 14.98 15.05 1,405,627 -0.12(-0.78%)
Dec 14, 2005 15.01 15.16 14.99 15.16 1,135,719 +0.11(+0.75%)
Dec 13, 2005 14.91 15.09 14.86 15.05 2,402,934 +0.07(+0.50%)
Dec 12, 2005 15.00 15.12 14.93 14.98 937,959 -0.06(-0.41%)
Dec 09, 2005 14.96 15.15 14.92 15.04 928,053 +0.10(+0.67%)
Dec 08, 2005 14.90 15.02 14.85 14.94 1,357,885 +0.02(+0.13%)
Dec 07, 2005 15.16 15.24 14.88 14.92 1,270,880 -0.29(-1.93%)
Dec 06, 2005 15.21 15.34 15.15 15.21 1,000,274 +0.01(+0.08%)
Dec 05, 2005 15.18 15.24 15.06 15.20 1,273,919 -0.02(-0.12%)
Dec 02, 2005 15.12 15.24 15.10 15.22 1,359,051 +0.05(+0.33%)
Dec 01, 2005 14.88 15.21 14.88 15.17 1,979,608 +0.22(+1.50%)
Nov 30, 2005 15.16 15.22 14.90 14.95 1,641,622 -0.29(-1.92%)
Nov 29, 2005 15.28 15.37 15.18 15.24 1,351,524 +0.06(+0.37%)
Nov 28, 2005 15.28 15.31 15.18 15.18 1,252,357 -0.10(-0.65%)
Nov 25, 2005 15.04 15.28 15.04 15.28 829,619 +0.18(+1.20%)
Nov 23, 2005 15.04 15.15 15.04 15.10 1,534,004 +0.03(+0.17%)
Nov 22, 2005 15.01 15.15 14.96 15.08 1,796,308 +0.00(+0.00%)
Nov 21, 2005 14.98 15.13 14.93 15.08 1,435,231 +0.06(+0.37%)
Nov 18, 2005 15.23 15.28 14.93 15.02 1,612,073 +0.02(+0.12%)
Nov 17, 2005 14.90 15.00 14.78 15.00 1,623,383 +0.14(+0.97%)
Nov 16, 2005 15.00 15.03 14.82 14.86 1,703,707 -0.11(-0.75%)
Nov 15, 2005 15.02 15.10 14.90 14.97 2,008,811 -0.06(-0.42%)
Nov 14, 2005 14.98 15.03 14.91 15.03 1,248,411 -0.06(-0.37%)
Nov 11, 2005 15.11 15.13 14.93 15.09 2,481,015 +0.02(+0.17%)
Nov 10, 2005 15.00 15.12 14.93 15.06 2,597,476 +0.09(+0.63%)
Nov 09, 2005 14.80 15.00 14.80 14.97 2,028,754 +0.17(+1.14%)
Nov 08, 2005 14.76 14.84 14.70 14.80 1,951,676 -0.01(-0.08%)
Nov 07, 2005 14.60 14.82 14.48 14.81 1,846,736 +0.29(+1.98%)
Nov 04, 2005 14.50 14.63 14.43 14.53 1,549,976 +0.02(+0.13%)
Nov 03, 2005 14.71 14.71 14.48 14.51 1,125,853 -0.19(-1.27%)
Nov 02, 2005 14.44 14.71 14.44 14.70 1,476,779 +0.17(+1.16%)
Nov 01, 2005 14.45 14.58 14.45 14.53 1,442,470 +0.02(+0.13%)
Oct 31, 2005 14.55 14.61 14.40 14.51 1,582,151 +0.04(+0.26%)
Oct 28, 2005 14.13 14.52 14.13 14.47 2,727,706 +0.39(+2.79%)
Oct 27, 2005 14.04 14.22 14.04 14.08 1,151,192 -0.03(-0.18%)
Oct 26, 2005 14.00 14.22 13.96 14.10 998,544 +0.04(+0.31%)
Oct 25, 2005 14.06 14.17 13.93 14.06 1,335,784 -0.09(-0.62%)
Oct 24, 2005 13.85 14.24 13.77 14.15 2,286,131 +0.36(+2.58%)
Oct 21, 2005 13.79 13.89 13.67 13.79 1,828,780 +0.21(+1.52%)
Oct 20, 2005 13.85 13.90 13.53 13.59 1,242,788 -0.22(-1.58%)
Oct 19, 2005 13.66 13.87 13.36 13.80 1,682,474 +0.47(+3.56%)
Oct 18, 2005 13.47 13.55 13.31 13.33 773,200 -0.14(-1.07%)
Oct 17, 2005 13.47 13.60 13.35 13.47 1,281,728 -0.07(-0.51%)
Oct 14, 2005 13.26 13.58 13.26 13.54 1,160,387 +0.24(+1.83%)
Oct 13, 2005 13.13 13.34 13.11 13.30 1,213,002 +0.08(+0.61%)
Oct 12, 2005 13.16 13.34 13.08 13.22 898,013 -0.02(-0.14%)
Oct 11, 2005 13.41 13.52 13.21 13.24 974,628 -0.19(-1.44%)
Oct 10, 2005 13.63 13.65 13.40 13.43 1,073,702 -0.12(-0.92%)
Oct 07, 2005 13.47 13.61 13.45 13.55 2,056,258 +0.11(+0.79%)
Oct 06, 2005 13.41 13.61 13.26 13.45 1,507,532 -0.09(-0.69%)
Oct 05, 2005 13.74 13.84 13.52 13.54 2,349,706 -0.25(-1.81%)
Oct 04, 2005 14.05 14.15 13.79 13.79 1,432,927 -0.24(-1.73%)
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.