Skip to main content

Huntington Bancshares (NQ: HBAN )

12.70 -0.05 (-0.43%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 7.704 7.922 7.610 7.622 14,844,188 -0.17(-2.24%)
Feb 28, 2008 8.090 8.134 7.785 7.797 8,438,048 -0.40(-4.87%)
Feb 27, 2008 8.203 8.471 8.078 8.196 6,983,301 -0.02(-0.30%)
Feb 26, 2008 8.121 8.277 7.922 8.221 6,104,505 +0.04(+0.53%)
Feb 25, 2008 7.953 8.184 7.772 8.178 8,312,094 +0.24(+3.07%)
Feb 22, 2008 7.710 7.941 7.610 7.934 10,142,451 +0.24(+3.08%)
Feb 21, 2008 7.959 8.022 7.672 7.697 8,854,817 -0.22(-2.83%)
Feb 20, 2008 7.704 8.003 7.610 7.922 6,940,758 +0.15(+1.93%)
Feb 19, 2008 8.059 8.090 7.710 7.772 7,052,352 -0.16(-1.97%)
Feb 18, 2008 7.722 7.953 7.635 7.928 7,231,063 +0.00(+0.00%)
Feb 15, 2008 7.722 7.953 7.635 7.928 7,231,063 +0.19(+2.50%)
Feb 14, 2008 7.922 7.965 7.672 7.735 5,899,611 -0.21(-2.59%)
Feb 13, 2008 7.909 7.984 7.704 7.941 6,388,910 +0.15(+1.92%)
Feb 12, 2008 7.722 8.047 7.691 7.791 11,466,060 +0.14(+1.79%)
Feb 11, 2008 7.884 7.884 7.647 7.654 6,794,713 -0.21(-2.62%)
Feb 08, 2008 8.022 8.115 7.654 7.859 9,372,291 -0.23(-2.85%)
Feb 07, 2008 7.903 8.271 7.816 8.090 13,356,919 +0.12(+1.57%)
Feb 06, 2008 8.165 8.190 7.903 7.965 8,688,866 -0.08(-1.01%)
Feb 05, 2008 8.078 8.190 7.965 8.047 11,444,743 -0.15(-1.83%)
Feb 04, 2008 8.808 8.808 8.159 8.196 10,502,362 -0.61(-6.87%)
Feb 01, 2008 8.577 8.814 8.408 8.801 11,363,569 +0.41(+4.91%)
Jan 31, 2008 7.884 8.440 7.785 8.390 14,716,623 +0.35(+4.34%)
Jan 30, 2008 8.065 8.327 7.916 8.040 11,869,650 -0.04(-0.54%)
Jan 29, 2008 7.903 8.096 7.747 8.084 10,628,183 +0.24(+3.02%)
Jan 28, 2008 7.186 7.853 7.186 7.847 11,664,207 +0.52(+7.16%)
Jan 25, 2008 7.647 7.828 7.223 7.323 11,650,251 -0.23(-3.06%)
Jan 24, 2008 7.448 7.641 7.292 7.554 14,963,090 +0.10(+1.34%)
Jan 23, 2008 6.581 7.554 6.525 7.454 16,157,398 +0.53(+7.66%)
Jan 22, 2008 6.300 7.217 6.300 6.924 18,453,602 +0.27(+4.13%)
Jan 21, 2008 7.011 7.429 6.531 6.649 17,918,166 +0.00(+0.00%)
Jan 18, 2008 7.011 7.429 6.531 6.649 17,918,166 -0.43(-6.08%)
Jan 17, 2008 7.523 7.672 7.024 7.080 14,166,035 -0.67(-8.69%)
Jan 16, 2008 7.560 7.934 7.541 7.753 10,696,582 +0.19(+2.56%)
Jan 15, 2008 7.573 7.704 7.466 7.560 9,950,828 -0.13(-1.70%)
Jan 14, 2008 7.597 7.835 7.579 7.691 8,529,451 -0.09(-1.20%)
Jan 11, 2008 7.704 7.997 7.523 7.785 12,311,506 -0.11(-1.34%)
Jan 10, 2008 7.797 8.196 7.298 7.891 20,085,610 -0.36(-4.38%)
Jan 09, 2008 8.240 8.309 7.841 8.252 12,410,768 -0.01(-0.15%)
Jan 08, 2008 8.795 8.976 8.259 8.265 7,605,700 -0.51(-5.76%)
Jan 07, 2008 8.396 8.920 8.358 8.770 8,997,385 +0.34(+3.99%)
Jan 04, 2008 8.471 8.539 8.296 8.433 11,006,871 -0.35(-3.98%)
Jan 03, 2008 8.964 9.020 8.770 8.783 4,398,492 -0.14(-1.54%)
Jan 02, 2008 9.263 9.275 8.851 8.920 7,086,815 -0.29(-3.12%)
Jan 01, 2008 9.163 9.419 9.144 9.207 5,320,234 +0.00(+0.00%)
Dec 31, 2007 9.163 9.419 9.144 9.207 5,284,209 -0.02(-0.20%)
Dec 28, 2007 9.144 9.350 9.144 9.226 3,957,281 +0.06(+0.68%)
Dec 27, 2007 9.344 9.431 9.163 9.163 5,388,578 -0.18(-1.94%)
Dec 26, 2007 9.325 9.381 9.201 9.344 3,522,336 +0.04(+0.40%)
Dec 24, 2007 9.275 9.413 9.201 9.307 2,913,271 -0.06(-0.60%)
Dec 21, 2007 8.751 9.364 8.614 9.363 12,322,733 +0.70(+8.14%)
Dec 20, 2007 8.664 8.801 8.496 8.658 5,598,692 -0.02(-0.29%)
Dec 19, 2007 8.795 8.914 8.608 8.683 4,721,416 -0.17(-1.97%)
Dec 18, 2007 8.714 8.914 8.620 8.857 5,733,263 +0.17(+1.94%)
Dec 17, 2007 8.758 8.932 8.689 8.689 6,526,832 -0.15(-1.69%)
Dec 14, 2007 9.057 9.119 8.826 8.839 8,012,632 -0.36(-3.87%)
Dec 13, 2007 9.400 9.612 8.920 9.194 10,798,571 -0.32(-3.34%)
Dec 12, 2007 10.15 10.21 9.357 9.512 14,790,009 -0.21(-2.18%)
Dec 11, 2007 10.39 10.44 9.700 9.725 7,981,909 -0.74(-7.04%)
Dec 10, 2007 10.14 10.52 10.05 10.46 4,509,354 +0.38(+3.77%)
Dec 07, 2007 10.14 10.27 10.04 10.08 5,694,906 -0.06(-0.55%)
Dec 06, 2007 9.731 10.14 9.693 10.14 4,393,872 +0.34(+3.50%)
Dec 05, 2007 9.556 9.887 9.556 9.793 5,439,488 +0.29(+3.02%)
Dec 04, 2007 9.587 9.718 9.469 9.506 6,027,604 -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.