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

Huntington Bancshares (NQ: HBAN )

14.21 +0.04 (+0.28%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
Jun 30, 2011 4.179 4.217 4.140 4.192 14,008,199 +0.01(+0.31%)
Jun 29, 2011 4.128 4.179 4.025 4.179 19,476,988 +0.10(+2.35%)
Jun 28, 2011 4.057 4.102 4.000 4.083 21,108,406 +0.04(+1.11%)
Jun 27, 2011 3.910 4.051 3.898 4.038 22,431,790 +0.14(+3.61%)
Jun 24, 2011 3.968 3.981 3.896 3.898 16,471,278 -0.07(-1.77%)
Jun 23, 2011 3.974 3.981 3.930 3.968 20,181,462 -0.06(-1.43%)
Jun 22, 2011 4.064 4.108 4.025 4.025 9,958,557 -0.06(-1.56%)
Jun 21, 2011 4.057 4.089 4.013 4.089 17,442,230 +0.05(+1.27%)
Jun 20, 2011 4.051 4.089 4.013 4.038 14,661,960 -0.06(-1.40%)
Jun 17, 2011 4.077 4.134 4.057 4.096 15,031,567 +0.06(+1.50%)
Jun 16, 2011 4.038 4.083 3.993 4.035 12,551,483 -0.01(-0.24%)
Jun 15, 2011 3.981 4.093 3.936 4.045 45,903,356 +0.03(+0.80%)
Jun 14, 2011 4.006 4.076 3.974 4.013 19,263,066 +0.05(+1.29%)
Jun 13, 2011 3.974 3.981 3.917 3.962 17,448,692 +0.01(+0.16%)
Jun 10, 2011 4.000 4.032 3.885 3.955 26,516,662 -0.07(-1.74%)
Jun 09, 2011 4.019 4.089 3.968 4.025 21,873,212 +0.01(+0.16%)
Jun 08, 2011 3.930 4.051 3.930 4.019 38,328,280 +0.06(+1.45%)
Jun 07, 2011 3.891 4.035 3.872 3.962 35,915,728 +0.10(+2.48%)
Jun 06, 2011 3.904 3.942 3.828 3.866 34,222,408 -0.08(-1.94%)
Jun 03, 2011 3.898 4.025 3.891 3.942 19,066,164 -0.11(-2.83%)
May 24, 2011 4.064 4.089 4.045 4.057 11,581,663 +0.01(+0.16%)
May 23, 2011 4.006 4.076 4.000 4.051 16,901,890 -0.01(-0.31%)
May 20, 2011 4.172 4.210 4.064 4.064 18,217,968 -0.13(-3.04%)
May 19, 2011 4.204 4.230 4.172 4.191 25,136,648 +0.02(+0.46%)
May 18, 2011 4.191 4.198 4.147 4.172 15,200,430 -0.02(-0.46%)
May 17, 2011 4.127 4.198 4.102 4.191 24,611,850 +0.05(+1.23%)
May 16, 2011 4.172 4.274 4.134 4.140 21,365,590 -0.06(-1.37%)
May 13, 2011 4.236 4.242 4.159 4.198 20,943,934 -0.04(-0.98%)
May 12, 2011 4.255 4.300 4.223 4.239 17,116,660 -0.04(-0.82%)
May 11, 2011 4.274 4.364 4.255 4.274 18,912,790 -0.01(-0.15%)
May 10, 2011 4.281 4.338 4.261 4.281 17,062,070 +0.00(+0.00%)
May 09, 2011 4.236 4.301 4.204 4.281 12,980,578 +0.04(+1.05%)
May 06, 2011 4.293 4.300 4.191 4.236 16,879,264 -0.01(-0.15%)
May 05, 2011 4.287 4.319 4.217 4.242 20,470,448 -0.07(-1.63%)
May 04, 2011 4.370 4.383 4.274 4.312 23,184,488 -0.06(-1.31%)
May 03, 2011 4.319 4.389 4.274 4.370 21,819,130 +0.05(+1.18%)
May 02, 2011 4.312 4.357 4.287 4.319 14,705,207 -0.01(-0.29%)
Apr 29, 2011 4.383 4.383 4.306 4.332 16,517,676 -0.04(-0.88%)
Apr 28, 2011 4.293 4.389 4.281 4.370 23,564,546 +0.05(+1.18%)
Apr 27, 2011 4.242 4.332 4.223 4.319 24,064,234 +0.08(+1.80%)
Apr 26, 2011 4.210 4.242 4.153 4.242 24,588,260 +0.05(+1.22%)
Apr 25, 2011 4.217 4.261 4.166 4.191 17,389,648 -0.07(-1.65%)
Apr 21, 2011 4.134 4.261 4.070 4.261 40,643,488 +0.18(+4.37%)
Apr 20, 2011 4.191 4.204 4.045 4.083 44,297,200 -0.03(-0.62%)
Apr 19, 2011 4.121 4.159 4.064 4.108 23,317,046 +0.01(+0.31%)
Apr 18, 2011 4.120 4.140 4.070 4.096 14,083,551 -0.06(-1.53%)
Apr 15, 2011 4.166 4.198 4.127 4.159 15,509,346 +0.01(+0.31%)
Apr 14, 2011 4.166 4.166 4.108 4.147 16,592,926 -0.03(-0.61%)
Apr 13, 2011 4.300 4.306 4.159 4.172 26,616,120 -0.08(-1.80%)
Apr 12, 2011 4.198 4.306 4.185 4.249 18,885,726 +0.02(+0.45%)
Apr 11, 2011 4.319 4.325 4.230 4.230 14,384,879 -0.06(-1.49%)
Apr 08, 2011 4.383 4.402 4.274 4.293 13,616,650 -0.04(-1.03%)
Apr 07, 2011 4.364 4.402 4.300 4.338 17,604,726 -0.04(-0.87%)
Apr 06, 2011 4.306 4.376 4.287 4.376 14,683,829 +0.08(+1.93%)
Apr 05, 2011 4.274 4.351 4.274 4.293 14,086,577 -0.01(-0.15%)
Apr 04, 2011 4.376 4.408 4.287 4.300 15,830,294 -0.04(-1.03%)
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.