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

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
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 (%)
Dec 31, 2009 2.293 2.280 2.280 2.280 16,673,930 -0.02(-0.82%)
Dec 30, 2009 2.305 2.305 2.274 2.299 10,235,403 -0.01(-0.27%)
Dec 29, 2009 2.312 2.318 2.280 2.305 10,333,944 -0.01(-0.27%)
Dec 28, 2009 2.324 2.355 2.287 2.312 11,269,793 -0.01(-0.54%)
Dec 24, 2009 2.312 2.324 2.305 2.324 3,495,419 +0.02(+1.09%)
Dec 23, 2009 2.324 2.343 2.293 2.299 15,018,390 -0.03(-1.34%)
Dec 22, 2009 2.330 2.337 2.312 2.330 7,342,426 -0.01(-0.27%)
Dec 21, 2009 2.330 2.343 2.299 2.337 14,258,821 +0.01(+0.54%)
Dec 18, 2009 2.305 2.349 2.268 2.324 31,807,198 +0.02(+1.09%)
Dec 17, 2009 2.255 2.368 2.249 2.299 23,091,244 +0.04(+1.66%)
Dec 16, 2009 2.330 2.349 2.255 2.262 26,517,704 -0.07(-2.95%)
Dec 15, 2009 2.393 2.446 2.305 2.330 32,810,886 -0.10(-4.11%)
Dec 14, 2009 2.362 2.437 2.337 2.430 22,444,694 +0.10(+4.29%)
Dec 11, 2009 2.330 2.349 2.299 2.330 14,633,276 +0.01(+0.27%)
Dec 10, 2009 2.362 2.374 2.312 2.324 16,192,679 -0.01(-0.27%)
Dec 09, 2009 2.368 2.387 2.325 2.330 31,609,932 -0.04(-1.58%)
Dec 08, 2009 2.293 2.380 2.280 2.368 33,732,636 +0.07(+2.99%)
Dec 07, 2009 2.312 2.349 2.287 2.299 34,713,804 -0.01(-0.27%)
Dec 04, 2009 2.362 2.374 2.280 2.305 38,643,940 +0.01(+0.27%)
Dec 03, 2009 2.437 2.444 2.293 2.299 43,139,772 -0.12(-4.91%)
Dec 02, 2009 2.393 2.430 2.362 2.418 32,325,368 +0.03(+1.31%)
Dec 01, 2009 2.424 2.430 2.330 2.387 36,379,996 +0.00(+0.00%)
Nov 30, 2009 2.262 2.393 2.249 2.387 44,417,504 +0.14(+6.41%)
Nov 27, 2009 2.256 2.299 2.243 2.243 13,045,320 -0.08(-3.49%)
Nov 25, 2009 2.393 2.393 2.318 2.324 16,922,550 -0.02(-1.06%)
Nov 24, 2009 2.387 2.387 2.318 2.349 24,176,318 -0.02(-1.05%)
Nov 23, 2009 2.405 2.424 2.362 2.374 30,892,704 +0.01(+0.53%)
Nov 20, 2009 2.387 2.412 2.337 2.362 29,898,204 -0.03(-1.31%)
Nov 19, 2009 2.412 2.437 2.349 2.393 36,014,608 -0.06(-2.30%)
Nov 18, 2009 2.374 2.493 2.349 2.449 48,804,332 +0.07(+2.89%)
Nov 17, 2009 2.343 2.387 2.305 2.380 39,624,444 +0.02(+0.79%)
Nov 16, 2009 2.387 2.424 2.312 2.362 42,865,188 -0.01(-0.53%)
Nov 13, 2009 2.387 2.405 2.327 2.374 24,965,228 +0.03(+1.33%)
Nov 12, 2009 2.405 2.437 2.343 2.343 23,013,714 -0.07(-2.85%)
Nov 11, 2009 2.418 2.455 2.387 2.412 17,991,768 +0.04(+1.58%)
Nov 10, 2009 2.449 2.455 2.349 2.374 24,649,068 -0.09(-3.55%)
Nov 09, 2009 2.455 2.493 2.412 2.462 35,906,032 +0.04(+1.81%)
Nov 06, 2009 2.312 2.437 2.299 2.418 44,578,612 +0.06(+2.66%)
Nov 05, 2009 2.343 2.387 2.293 2.355 41,428,184 +0.05(+2.17%)
Nov 04, 2009 2.449 2.493 2.287 2.305 41,748,208 -0.08(-3.40%)
Nov 03, 2009 2.205 2.412 2.187 2.387 45,831,760 +0.13(+5.82%)
Nov 02, 2009 2.443 2.455 2.205 2.255 44,565,108 -0.12(-5.25%)
Oct 30, 2009 2.512 2.518 2.299 2.380 47,681,536 -0.16(-6.39%)
Oct 29, 2009 2.474 2.555 2.393 2.543 39,600,512 +0.16(+6.82%)
Oct 28, 2009 2.518 2.549 2.374 2.380 47,198,992 -0.14(-5.69%)
Oct 27, 2009 2.568 2.605 2.468 2.524 52,571,316 -0.03(-1.22%)
Oct 26, 2009 2.637 2.655 2.530 2.555 33,782,500 -0.07(-2.62%)
Oct 23, 2009 2.637 2.768 2.593 2.624 31,042,094 -0.14(-4.98%)
Oct 22, 2009 2.656 2.761 2.612 2.761 44,478,000 +0.07(+2.55%)
Oct 21, 2009 2.718 2.793 2.687 2.693 28,583,478 -0.04(-1.37%)
Oct 20, 2009 2.724 2.805 2.699 2.730 25,618,754 -0.02(-0.91%)
Oct 19, 2009 2.868 2.886 2.743 2.755 30,326,920 -0.11(-3.71%)
Oct 16, 2009 2.905 2.918 2.849 2.861 25,166,522 -0.12(-3.98%)
Oct 15, 2009 2.911 2.980 2.861 2.980 37,935,604 +0.06(+1.92%)
Oct 14, 2009 2.905 2.924 2.849 2.924 29,369,066 +0.09(+3.31%)
Oct 13, 2009 2.855 2.886 2.824 2.830 29,981,306 -0.03(-1.09%)
Oct 12, 2009 2.842 2.918 2.811 2.861 24,378,936 +0.02(+0.66%)
Oct 09, 2009 2.824 2.855 2.799 2.843 24,363,212 -0.02(-0.65%)
Oct 08, 2009 2.874 2.880 2.799 2.861 30,037,428 +0.00(+0.00%)
Oct 07, 2009 2.793 2.880 2.793 2.861 36,461,440 +0.04(+1.55%)
Oct 06, 2009 2.949 2.968 2.761 2.818 53,291,148 -0.07(-2.59%)
Oct 05, 2009 2.893 2.911 2.824 2.893 38,463,692 +0.11(+4.04%)
Oct 02, 2009 2.693 2.836 2.640 2.780 41,878,176 -0.01(-0.45%)
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.