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

Huntington Bancshares (NQ: HBAN )

13.80 +0.13 (+0.95%)
Official Closing Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2012 4.397 4.404 4.312 4.371 16,290,065 -0.03(-0.59%)
Apr 27, 2012 4.390 4.404 4.338 4.397 18,027,940 +0.03(+0.60%)
Apr 26, 2012 4.345 4.377 4.292 4.371 23,480,118 +0.02(+0.45%)
Apr 25, 2012 4.306 4.364 4.279 4.351 26,159,894 +0.08(+1.83%)
Apr 24, 2012 4.221 4.292 4.207 4.273 29,539,454 +0.08(+1.79%)
Apr 23, 2012 4.181 4.247 4.149 4.198 26,488,944 -0.08(-1.91%)
Apr 20, 2012 4.253 4.322 4.207 4.279 29,045,170 +0.07(+1.63%)
Apr 19, 2012 4.201 4.279 4.162 4.211 32,205,180 +0.03(+0.70%)
Apr 18, 2012 4.221 4.325 4.129 4.181 42,169,084 +0.03(+0.79%)
Apr 17, 2012 4.188 4.207 4.149 4.149 16,973,338 +0.01(+0.32%)
Apr 16, 2012 4.129 4.149 4.044 4.136 15,902,826 +0.07(+1.77%)
Apr 13, 2012 4.181 4.181 4.057 4.064 14,882,540 -0.13(-3.19%)
Apr 12, 2012 4.149 4.214 4.123 4.198 8,648,161 +0.07(+1.58%)
Apr 11, 2012 4.083 4.149 4.083 4.132 14,922,735 +0.11(+2.68%)
Apr 10, 2012 4.129 4.149 4.018 4.025 15,541,358 -0.12(-2.84%)
Apr 09, 2012 4.129 4.152 4.109 4.142 13,514,681 -0.05(-1.25%)
Apr 05, 2012 4.234 4.253 4.188 4.194 12,109,806 -0.05(-1.23%)
Apr 04, 2012 4.194 4.279 4.155 4.247 21,493,450 +0.00(+0.00%)
Apr 03, 2012 4.292 4.299 4.201 4.247 17,264,724 -0.04(-0.91%)
Apr 02, 2012 4.214 4.292 4.162 4.286 22,402,474 +0.08(+1.78%)
Mar 30, 2012 4.221 4.221 4.129 4.211 13,832,718 +0.03(+0.70%)
Mar 29, 2012 4.181 4.201 4.123 4.181 15,442,960 -0.04(-0.93%)
Mar 28, 2012 4.168 4.221 4.136 4.221 14,689,339 +0.07(+1.73%)
Mar 27, 2012 4.194 4.207 4.136 4.149 15,954,157 -0.04(-0.94%)
Mar 26, 2012 4.194 4.214 4.149 4.188 16,979,102 +0.08(+1.83%)
Mar 23, 2012 4.188 4.201 4.096 4.113 23,259,154 -0.03(-0.79%)
Mar 22, 2012 4.162 4.201 4.123 4.145 18,617,286 -0.04(-1.01%)
Mar 21, 2012 4.279 4.286 4.188 4.188 24,085,744 -0.05(-1.23%)
Mar 20, 2012 4.221 4.266 4.175 4.240 25,213,906 +0.00(+0.00%)
Mar 19, 2012 4.234 4.299 4.162 4.240 26,298,898 +0.04(+0.93%)
Mar 16, 2012 4.273 4.279 4.149 4.201 21,161,446 -0.01(-0.31%)
Mar 15, 2012 4.090 4.247 4.031 4.214 32,561,896 +0.16(+4.03%)
Mar 14, 2012 4.005 4.070 3.934 4.051 33,994,908 +0.10(+2.46%)
Mar 13, 2012 3.823 3.966 3.811 3.953 23,308,572 +0.18(+4.82%)
Mar 12, 2012 3.785 3.830 3.759 3.772 9,303,607 -0.03(-0.85%)
Mar 09, 2012 3.765 3.823 3.746 3.804 10,510,111 +0.04(+1.03%)
Mar 08, 2012 3.746 3.765 3.707 3.765 9,670,459 +0.07(+1.84%)
Mar 07, 2012 3.635 3.726 3.629 3.697 12,661,877 +0.09(+2.43%)
Mar 06, 2012 3.674 3.681 3.564 3.609 26,887,438 -0.10(-2.80%)
Mar 05, 2012 3.798 3.804 3.700 3.713 21,736,156 -0.10(-2.72%)
Mar 02, 2012 3.830 3.856 3.798 3.817 14,833,826 -0.01(-0.34%)
Mar 01, 2012 3.823 3.882 3.801 3.830 17,814,044 +0.04(+0.94%)
Feb 29, 2012 3.895 3.927 3.785 3.794 24,376,090 -0.09(-2.42%)
Feb 28, 2012 3.823 3.901 3.791 3.888 20,116,064 +0.07(+1.87%)
Feb 27, 2012 3.811 3.856 3.778 3.817 18,610,424 -0.02(-0.51%)
Feb 24, 2012 3.908 3.908 3.830 3.836 14,005,115 -0.06(-1.66%)
Feb 23, 2012 3.862 3.901 3.836 3.901 11,516,547 +0.04(+1.09%)
Feb 22, 2012 3.908 3.918 3.843 3.859 21,391,850 -0.04(-1.08%)
Feb 21, 2012 3.986 3.992 3.882 3.901 25,436,908 -0.05(-1.31%)
Feb 17, 2012 3.875 3.960 3.830 3.953 28,605,660 +0.10(+2.70%)
Feb 16, 2012 3.778 3.849 3.759 3.849 18,561,988 +0.08(+2.24%)
Feb 15, 2012 3.765 3.823 3.759 3.765 15,731,182 +0.01(+0.26%)
Feb 14, 2012 3.804 3.856 3.733 3.755 30,443,852 -0.07(-1.87%)
Feb 13, 2012 3.862 3.882 3.798 3.827 13,187,037 -0.01(-0.17%)
Feb 10, 2012 3.856 3.856 3.811 3.833 14,007,991 -0.08(-2.07%)
Feb 09, 2012 3.947 3.953 3.862 3.914 17,537,558 -0.01(-0.33%)
Feb 08, 2012 3.856 3.927 3.836 3.927 25,004,574 +0.08(+2.02%)
Feb 07, 2012 3.804 3.888 3.778 3.849 25,077,808 +0.06(+1.54%)
Feb 06, 2012 3.798 3.856 3.791 3.791 11,048,392 -0.03(-0.85%)
Feb 03, 2012 3.785 3.830 3.785 3.823 23,354,778 +0.07(+1.90%)
Feb 02, 2012 3.739 3.785 3.713 3.752 14,972,079 +0.01(+0.17%)
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.