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

Huntington Bancshares (NQ: HBAN )

14.64 +0.08 (+0.55%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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, 2010 4.321 4.359 4.315 4.321 12,417,151 -0.01(-0.29%)
Dec 30, 2010 4.378 4.378 4.309 4.334 12,342,063 -0.04(-1.01%)
Dec 29, 2010 4.390 4.390 4.334 4.378 22,909,718 +0.00(+0.00%)
Dec 28, 2010 4.384 4.403 4.372 4.378 18,555,842 +0.00(+0.00%)
Dec 27, 2010 4.309 4.384 4.277 4.378 26,819,878 +0.05(+1.16%)
Dec 23, 2010 4.309 4.334 4.221 4.328 44,538,976 +0.02(+0.47%)
Dec 22, 2010 4.290 4.334 4.246 4.307 82,730,448 +0.09(+2.20%)
Dec 21, 2010 4.151 4.257 4.107 4.214 54,702,988 +0.11(+2.68%)
Dec 20, 2010 4.026 4.133 4.019 4.104 67,844,024 +0.19(+4.74%)
Dec 17, 2010 4.019 4.026 3.918 3.919 56,658,064 -0.01(-0.32%)
Dec 16, 2010 3.994 4.000 3.900 3.931 63,611,140 -0.01(-0.16%)
Dec 15, 2010 4.000 4.063 3.931 3.938 84,388,584 -0.02(-0.48%)
Dec 14, 2010 4.129 4.151 3.925 3.956 257,598,512 -0.22(-5.37%)
Dec 13, 2010 4.088 4.220 4.007 4.181 118,851,448 -0.11(-2.67%)
Dec 10, 2010 4.233 4.308 4.170 4.295 24,339,262 +0.08(+1.79%)
Dec 09, 2010 4.113 4.245 4.113 4.220 35,474,760 +0.14(+3.54%)
Dec 08, 2010 4.013 4.157 4.000 4.076 28,331,048 +0.05(+1.25%)
Dec 07, 2010 4.095 4.138 3.981 4.025 23,980,542 -0.03(-0.70%)
Dec 06, 2010 3.994 4.082 3.912 4.054 26,977,388 +0.03(+0.72%)
Dec 03, 2010 3.862 4.032 3.824 4.025 27,289,954 +0.10(+2.54%)
Dec 02, 2010 3.799 3.963 3.793 3.925 38,784,476 +0.14(+3.65%)
Dec 01, 2010 3.755 3.787 3.705 3.787 25,585,868 +0.12(+3.34%)
Nov 30, 2010 3.592 3.705 3.567 3.664 20,656,572 +0.03(+0.78%)
Nov 29, 2010 3.479 3.649 3.473 3.636 24,040,786 +0.15(+4.32%)
Nov 26, 2010 3.485 3.536 3.485 3.485 3,463,363 -0.04(-1.25%)
Nov 24, 2010 3.580 3.529 3.529 3.529 12,383,641 +0.03(+0.90%)
Nov 23, 2010 3.548 3.592 3.492 3.498 17,851,308 -0.11(-2.96%)
Nov 22, 2010 3.567 3.617 3.554 3.605 12,265,631 +0.01(+0.33%)
Nov 19, 2010 3.567 3.624 3.561 3.593 10,048,579 -0.02(-0.63%)
Nov 18, 2010 3.636 3.730 3.592 3.616 20,301,084 +0.05(+1.36%)
Nov 17, 2010 3.624 3.649 3.561 3.567 12,247,398 -0.06(-1.73%)
Nov 16, 2010 3.699 3.718 3.580 3.630 19,952,214 -0.10(-2.69%)
Nov 15, 2010 3.749 3.774 3.711 3.730 14,040,926 +0.03(+0.68%)
Nov 12, 2010 3.818 3.850 3.705 3.705 18,876,790 -0.16(-4.26%)
Nov 11, 2010 3.799 3.912 3.781 3.870 25,187,380 +0.03(+0.86%)
Nov 10, 2010 3.730 3.843 3.661 3.837 22,413,570 +0.16(+4.44%)
Nov 09, 2010 3.749 3.818 3.674 3.674 22,474,004 -0.07(-1.83%)
Nov 08, 2010 3.724 3.787 3.711 3.742 19,129,370 +0.01(+0.32%)
Nov 05, 2010 3.642 3.831 3.617 3.730 30,801,220 +0.04(+1.19%)
Nov 04, 2010 3.573 3.718 3.548 3.686 34,132,116 +0.14(+4.08%)
Nov 03, 2010 3.492 3.542 3.473 3.542 15,783,874 +0.05(+1.53%)
Nov 02, 2010 3.529 3.542 3.457 3.489 24,971,938 -0.03(-0.80%)
Nov 01, 2010 3.554 3.567 3.454 3.517 24,304,644 -0.04(-1.06%)
Oct 29, 2010 3.542 3.567 3.517 3.554 13,735,712 +0.00(+0.00%)
Oct 28, 2010 3.605 3.605 3.529 3.554 14,071,449 -0.03(-0.70%)
Oct 27, 2010 3.498 3.586 3.498 3.580 17,323,592 +0.03(+0.88%)
Oct 25, 2010 3.611 3.617 3.542 3.548 23,336,386 -0.03(-0.70%)
Oct 22, 2010 3.554 3.617 3.548 3.573 23,619,906 +0.04(+1.25%)
Oct 21, 2010 3.639 3.693 3.529 3.529 60,294,996 +0.01(+0.36%)
Oct 20, 2010 3.580 3.586 3.410 3.517 42,971,572 -0.08(-2.19%)
Oct 19, 2010 3.567 3.680 3.536 3.596 27,008,086 -0.01(-0.25%)
Oct 18, 2010 3.561 3.624 3.523 3.605 14,310,798 +0.03(+0.88%)
Oct 15, 2010 3.636 3.636 3.479 3.573 34,999,212 -0.02(-0.61%)
Oct 14, 2010 3.661 3.667 3.548 3.595 32,810,432 -0.10(-2.64%)
Oct 13, 2010 3.768 3.799 3.693 3.693 22,754,750 -0.04(-1.01%)
Oct 12, 2010 3.630 3.743 3.611 3.730 13,091,647 +0.08(+2.06%)
Oct 11, 2010 3.680 3.705 3.636 3.655 13,881,095 -0.03(-0.68%)
Oct 08, 2010 3.705 3.730 3.642 3.680 12,102,171 -0.03(-0.68%)
Oct 07, 2010 3.737 3.743 3.655 3.705 16,352,977 +0.01(+0.17%)
Oct 06, 2010 3.749 3.784 3.686 3.699 19,830,208 -0.03(-0.83%)
Oct 05, 2010 3.611 3.755 3.605 3.730 32,061,358 +0.15(+4.19%)
Oct 04, 2010 3.580 3.655 3.573 3.580 18,056,876 -0.01(-0.18%)
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.