Skip to main content

Huntington Bancshares (NQ: HBAN )

12.46 +0.07 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 3.767 3.837 3.748 3.814 39,347,188 +0.01(+0.25%)
Jul 28, 2011 3.792 3.890 3.792 3.805 29,743,432 +0.02(+0.58%)
Jul 27, 2011 3.798 3.849 3.735 3.783 33,469,776 -0.04(-1.07%)
Jul 26, 2011 3.805 3.842 3.786 3.824 23,785,086 +0.03(+0.66%)
Jul 25, 2011 3.830 3.855 3.779 3.798 39,292,204 -0.08(-1.95%)
Jul 22, 2011 3.871 3.893 3.792 3.874 25,701,692 +0.03(+0.82%)
Jul 21, 2011 3.975 3.994 3.754 3.842 85,200,584 -0.14(-3.49%)
Jul 20, 2011 3.956 4.038 3.918 3.981 30,154,154 +0.03(+0.80%)
Jul 19, 2011 3.861 3.950 3.824 3.950 31,199,606 +0.11(+2.79%)
Jul 18, 2011 3.874 3.899 3.817 3.842 19,568,350 -0.03(-0.81%)
Jul 15, 2011 3.931 3.931 3.855 3.874 17,442,996 -0.03(-0.81%)
Jul 14, 2011 3.925 3.943 3.880 3.906 23,025,074 +0.00(+0.00%)
Jul 13, 2011 3.943 4.007 3.899 3.906 27,972,858 +0.00(+0.00%)
Jul 12, 2011 4.000 4.038 3.893 3.906 33,218,368 -0.09(-2.21%)
Jul 11, 2011 4.057 4.070 3.962 3.994 21,367,982 -0.13(-3.06%)
Jul 08, 2011 4.196 4.202 4.114 4.120 19,768,070 -0.13(-3.12%)
Jul 07, 2011 4.177 4.253 4.158 4.253 21,059,518 +0.13(+3.06%)
Jul 06, 2011 4.139 4.190 4.107 4.126 13,320,118 -0.02(-0.53%)
Jul 05, 2011 4.164 4.183 4.095 4.149 16,915,710 -0.03(-0.83%)
Jul 01, 2011 4.139 4.183 4.114 4.183 10,890,113 +0.04(+1.07%)
Jun 30, 2011 4.126 4.164 4.089 4.139 14,185,953 +0.01(+0.31%)
Jun 29, 2011 4.076 4.126 3.975 4.126 19,724,138 +0.09(+2.35%)
Jun 28, 2011 4.007 4.051 3.950 4.032 21,376,258 +0.04(+1.11%)
Jun 27, 2011 3.861 4.000 3.849 3.988 22,716,436 +0.14(+3.61%)
Jun 24, 2011 3.918 3.931 3.847 3.849 16,680,288 -0.07(-1.77%)
Jun 23, 2011 3.925 3.931 3.880 3.918 20,437,552 -0.06(-1.43%)
Jun 22, 2011 4.013 4.057 3.975 3.975 10,084,925 -0.06(-1.56%)
Jun 21, 2011 4.007 4.038 3.962 4.038 17,663,560 +0.05(+1.27%)
Jun 20, 2011 4.000 4.038 3.962 3.988 14,848,010 -0.06(-1.40%)
Jun 17, 2011 4.025 4.082 4.007 4.044 15,222,307 +0.06(+1.50%)
Jun 16, 2011 3.988 4.032 3.943 3.984 12,710,753 -0.01(-0.24%)
Jun 15, 2011 3.931 4.041 3.887 3.994 46,485,836 +0.03(+0.80%)
Jun 14, 2011 3.956 4.025 3.925 3.962 19,507,500 +0.05(+1.29%)
Jun 13, 2011 3.925 3.931 3.868 3.912 17,670,104 +0.01(+0.16%)
Jun 10, 2011 3.950 3.981 3.836 3.906 26,853,140 -0.07(-1.74%)
Jun 09, 2011 3.969 4.038 3.918 3.975 22,150,768 +0.01(+0.16%)
Jun 08, 2011 3.880 4.000 3.880 3.969 38,814,640 +0.06(+1.45%)
Jun 07, 2011 3.843 3.984 3.824 3.912 36,371,476 +0.09(+2.48%)
Jun 06, 2011 3.855 3.893 3.780 3.817 34,656,664 -0.08(-1.94%)
Jun 03, 2011 3.849 3.975 3.843 3.893 19,308,100 -0.11(-2.83%)
May 24, 2011 4.013 4.038 3.994 4.006 11,728,626 +0.01(+0.16%)
May 23, 2011 3.956 4.025 3.950 4.000 17,116,362 -0.01(-0.31%)
May 20, 2011 4.120 4.158 4.013 4.013 18,449,142 -0.13(-3.04%)
May 19, 2011 4.151 4.177 4.120 4.139 25,455,614 +0.02(+0.46%)
May 18, 2011 4.139 4.145 4.095 4.120 15,393,313 -0.02(-0.46%)
May 17, 2011 4.076 4.145 4.051 4.139 24,924,158 +0.05(+1.23%)
May 16, 2011 4.120 4.221 4.082 4.088 21,636,704 -0.06(-1.37%)
May 13, 2011 4.183 4.189 4.107 4.145 21,209,698 -0.04(-0.98%)
May 12, 2011 4.202 4.246 4.170 4.186 17,333,858 -0.03(-0.82%)
May 11, 2011 4.221 4.309 4.202 4.221 19,152,780 -0.01(-0.15%)
May 10, 2011 4.227 4.284 4.208 4.227 17,278,576 +0.00(+0.00%)
May 09, 2011 4.183 4.247 4.151 4.227 13,145,292 +0.04(+1.05%)
May 06, 2011 4.240 4.246 4.139 4.183 17,093,448 -0.01(-0.15%)
May 05, 2011 4.233 4.265 4.164 4.189 20,730,202 -0.07(-1.63%)
May 04, 2011 4.315 4.328 4.221 4.258 23,478,682 -0.06(-1.31%)
May 03, 2011 4.265 4.334 4.221 4.315 22,096,000 +0.05(+1.18%)
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.