Skip to main content

Huntington Bancshares (NQ: HBAN )

12.42 +0.03 (+0.24%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 7.716 7.935 7.622 7.635 14,820,314 -0.17(-2.24%)
Feb 28, 2008 8.103 8.147 7.797 7.810 8,424,477 -0.40(-4.87%)
Feb 27, 2008 8.216 8.484 8.091 8.210 6,972,070 -0.02(-0.30%)
Feb 26, 2008 8.135 8.291 7.935 8.234 6,094,687 +0.04(+0.53%)
Feb 25, 2008 7.966 8.197 7.785 8.191 8,298,725 +0.24(+3.07%)
Feb 22, 2008 7.722 7.953 7.622 7.947 10,126,139 +0.24(+3.08%)
Feb 21, 2008 7.972 8.035 7.685 7.710 8,840,576 -0.22(-2.83%)
Feb 20, 2008 7.716 8.016 7.622 7.935 6,929,595 +0.15(+1.93%)
Feb 19, 2008 8.072 8.103 7.722 7.785 7,041,010 -0.16(-1.97%)
Feb 18, 2008 7.735 7.966 7.647 7.941 7,219,434 +0.00(+0.00%)
Feb 15, 2008 7.735 7.966 7.647 7.941 7,219,434 +0.19(+2.50%)
Feb 14, 2008 7.935 7.978 7.685 7.747 5,890,122 -0.21(-2.59%)
Feb 13, 2008 7.922 7.997 7.716 7.953 6,378,635 +0.15(+1.92%)
Feb 12, 2008 7.735 8.060 7.703 7.803 11,447,620 +0.14(+1.79%)
Feb 11, 2008 7.897 7.897 7.660 7.666 6,783,785 -0.21(-2.62%)
Feb 08, 2008 8.035 8.128 7.666 7.872 9,357,218 -0.23(-2.85%)
Feb 07, 2008 7.916 8.284 7.828 8.103 13,335,437 +0.12(+1.57%)
Feb 06, 2008 8.178 8.203 7.916 7.978 8,674,892 -0.08(-1.01%)
Feb 05, 2008 8.091 8.203 7.978 8.060 11,426,337 -0.15(-1.83%)
Feb 04, 2008 8.822 8.822 8.172 8.210 10,485,471 -0.61(-6.87%)
Feb 01, 2008 8.591 8.828 8.422 8.816 11,345,293 +0.41(+4.91%)
Jan 31, 2008 7.897 8.453 7.797 8.403 14,692,954 +0.35(+4.34%)
Jan 30, 2008 8.078 8.341 7.928 8.053 11,850,561 -0.04(-0.54%)
Jan 29, 2008 7.916 8.110 7.760 8.097 10,611,090 +0.24(+3.02%)
Jan 28, 2008 7.197 7.866 7.197 7.860 11,645,447 +0.52(+7.16%)
Jan 25, 2008 7.660 7.841 7.235 7.335 11,631,514 -0.23(-3.06%)
Jan 24, 2008 7.460 7.653 7.304 7.566 14,939,025 +0.10(+1.34%)
Jan 23, 2008 6.591 7.566 6.535 7.466 16,131,412 +0.53(+7.66%)
Jan 22, 2008 6.310 7.229 6.310 6.935 18,423,924 +0.27(+4.13%)
Jan 21, 2008 7.022 7.441 6.541 6.660 17,889,348 +0.00(+0.00%)
Jan 18, 2008 7.022 7.441 6.541 6.660 17,889,348 -0.43(-6.08%)
Jan 17, 2008 7.535 7.685 7.035 7.091 14,143,252 -0.67(-8.69%)
Jan 16, 2008 7.572 7.947 7.553 7.766 10,679,379 +0.19(+2.56%)
Jan 15, 2008 7.585 7.716 7.479 7.572 9,934,824 -0.13(-1.70%)
Jan 14, 2008 7.610 7.847 7.591 7.703 8,515,733 -0.09(-1.20%)
Jan 11, 2008 7.716 8.010 7.535 7.797 12,291,706 -0.11(-1.34%)
Jan 10, 2008 7.810 8.210 7.310 7.903 20,053,308 -0.36(-4.38%)
Jan 09, 2008 8.253 8.322 7.853 8.266 12,390,807 -0.01(-0.15%)
Jan 08, 2008 8.809 8.990 8.272 8.278 7,593,468 -0.51(-5.76%)
Jan 07, 2008 8.409 8.934 8.372 8.784 8,982,915 +0.34(+3.99%)
Jan 04, 2008 8.484 8.553 8.310 8.447 10,989,169 -0.35(-3.98%)
Jan 03, 2008 8.978 9.034 8.784 8.797 4,391,418 -0.14(-1.54%)
Jan 02, 2008 9.278 9.290 8.866 8.934 7,075,418 -0.29(-3.12%)
Jan 01, 2008 9.178 9.434 9.159 9.222 5,311,677 +0.00(+0.00%)
Dec 31, 2007 9.178 9.434 9.159 9.222 5,275,711 -0.02(-0.20%)
Dec 28, 2007 9.159 9.365 9.159 9.240 3,950,916 +0.06(+0.68%)
Dec 27, 2007 9.359 9.447 9.178 9.178 5,379,912 -0.18(-1.94%)
Dec 26, 2007 9.340 9.397 9.215 9.359 3,516,671 +0.04(+0.40%)
Dec 24, 2007 9.290 9.428 9.215 9.322 2,908,585 -0.06(-0.60%)
Dec 21, 2007 8.766 9.379 8.628 9.378 12,302,915 +0.71(+8.14%)
Dec 20, 2007 8.678 8.816 8.509 8.672 5,589,688 -0.02(-0.29%)
Dec 19, 2007 8.809 8.928 8.622 8.697 4,713,822 -0.17(-1.97%)
Dec 18, 2007 8.728 8.928 8.634 8.872 5,724,042 +0.17(+1.94%)
Dec 17, 2007 8.772 8.947 8.703 8.703 6,516,335 -0.15(-1.69%)
Dec 14, 2007 9.072 9.134 8.841 8.853 7,999,746 -0.36(-3.87%)
Dec 13, 2007 9.415 9.628 8.934 9.209 10,781,204 -0.32(-3.34%)
Dec 12, 2007 10.17 10.23 9.372 9.528 14,766,222 -0.21(-2.18%)
Dec 11, 2007 10.41 10.46 9.715 9.740 7,969,072 -0.74(-7.04%)
Dec 10, 2007 10.15 10.53 10.07 10.48 4,502,102 +0.38(+3.77%)
Dec 07, 2007 10.16 10.29 10.05 10.10 5,685,747 -0.06(-0.55%)
Dec 06, 2007 9.746 10.15 9.709 10.15 4,386,805 +0.34(+3.50%)
Dec 05, 2007 9.572 9.903 9.572 9.809 5,430,740 +0.29(+3.02%)
Dec 04, 2007 9.603 9.734 9.484 9.522 6,017,910 -0.24(-2.43%)
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.