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 3.761 3.831 3.742 3.808 39,410,580 +0.01(+0.25%)
Jul 28, 2011 3.786 3.884 3.786 3.799 29,791,350 +0.02(+0.58%)
Jul 27, 2011 3.792 3.843 3.729 3.776 33,523,698 -0.04(-1.07%)
Jul 26, 2011 3.799 3.836 3.780 3.817 23,823,406 +0.03(+0.66%)
Jul 25, 2011 3.824 3.849 3.773 3.792 39,355,508 -0.08(-1.95%)
Jul 22, 2011 3.865 3.887 3.786 3.868 25,743,100 +0.03(+0.82%)
Jul 21, 2011 3.969 3.988 3.748 3.836 85,337,848 -0.14(-3.49%)
Jul 20, 2011 3.950 4.032 3.912 3.975 30,202,736 +0.03(+0.80%)
Jul 19, 2011 3.855 3.943 3.817 3.943 31,249,872 +0.11(+2.79%)
Jul 18, 2011 3.868 3.893 3.811 3.836 19,599,876 -0.03(-0.81%)
Jul 15, 2011 3.925 3.925 3.849 3.868 17,471,098 -0.03(-0.81%)
Jul 14, 2011 3.918 3.937 3.874 3.899 23,062,170 +0.00(+0.00%)
Jul 13, 2011 3.937 4.000 3.893 3.899 28,017,924 +0.00(+0.00%)
Jul 12, 2011 3.994 4.032 3.887 3.899 33,271,886 -0.09(-2.21%)
Jul 11, 2011 4.050 4.063 3.956 3.987 21,402,408 -0.13(-3.06%)
Jul 08, 2011 4.189 4.195 4.107 4.113 19,799,918 -0.13(-3.12%)
Jul 07, 2011 4.170 4.246 4.151 4.246 21,093,446 +0.13(+3.06%)
Jul 06, 2011 4.132 4.183 4.101 4.120 13,341,578 -0.02(-0.53%)
Jul 05, 2011 4.158 4.176 4.088 4.142 16,942,964 -0.03(-0.83%)
Jul 01, 2011 4.132 4.176 4.107 4.176 10,907,658 +0.04(+1.07%)
Jun 30, 2011 4.120 4.158 4.082 4.132 14,208,808 +0.01(+0.31%)
Jun 29, 2011 4.069 4.120 3.969 4.120 19,755,916 +0.09(+2.35%)
Jun 28, 2011 4.000 4.044 3.943 4.025 21,410,698 +0.04(+1.11%)
Jun 27, 2011 3.855 3.994 3.843 3.981 22,753,034 +0.14(+3.61%)
Jun 24, 2011 3.912 3.925 3.841 3.843 16,707,161 -0.07(-1.77%)
Jun 23, 2011 3.918 3.925 3.874 3.912 20,470,478 -0.06(-1.43%)
Jun 22, 2011 4.006 4.050 3.969 3.969 10,101,173 -0.06(-1.56%)
Jun 21, 2011 4.000 4.032 3.956 4.032 17,692,018 +0.05(+1.27%)
Jun 20, 2011 3.994 4.032 3.956 3.981 14,871,932 -0.06(-1.40%)
Jun 17, 2011 4.019 4.076 4.000 4.038 15,246,832 +0.06(+1.50%)
Jun 16, 2011 3.981 4.025 3.937 3.978 12,731,231 -0.01(-0.24%)
Jun 15, 2011 3.925 4.035 3.880 3.987 46,560,732 +0.03(+0.80%)
Jun 14, 2011 3.950 4.019 3.918 3.956 19,538,928 +0.05(+1.29%)
Jun 13, 2011 3.918 3.925 3.862 3.906 17,698,570 +0.01(+0.16%)
Jun 10, 2011 3.943 3.975 3.830 3.899 26,896,400 -0.07(-1.74%)
Jun 09, 2011 3.962 4.031 3.912 3.969 22,186,454 +0.01(+0.16%)
Jun 08, 2011 3.874 3.994 3.874 3.962 38,877,168 +0.06(+1.45%)
Jun 07, 2011 3.837 3.978 3.818 3.906 36,430,068 +0.09(+2.48%)
Jun 06, 2011 3.849 3.887 3.774 3.811 34,712,496 -0.08(-1.94%)
Jun 03, 2011 3.843 3.969 3.837 3.887 19,339,206 -0.11(-2.83%)
May 24, 2011 4.006 4.031 3.987 4.000 11,747,521 +0.01(+0.16%)
May 23, 2011 3.950 4.019 3.943 3.994 17,143,936 -0.01(-0.31%)
May 20, 2011 4.113 4.151 4.006 4.006 18,478,864 -0.13(-3.04%)
May 19, 2011 4.145 4.170 4.113 4.132 25,496,624 +0.02(+0.46%)
May 18, 2011 4.132 4.138 4.088 4.113 15,418,111 -0.02(-0.46%)
May 17, 2011 4.069 4.138 4.044 4.132 24,964,310 +0.05(+1.23%)
May 16, 2011 4.113 4.214 4.075 4.082 21,671,562 -0.06(-1.37%)
May 13, 2011 4.176 4.182 4.101 4.138 21,243,866 -0.04(-0.98%)
May 12, 2011 4.195 4.239 4.164 4.179 17,361,782 -0.03(-0.82%)
May 11, 2011 4.214 4.302 4.195 4.214 19,183,636 -0.01(-0.15%)
May 10, 2011 4.220 4.277 4.201 4.220 17,306,412 +0.00(+0.00%)
May 09, 2011 4.176 4.241 4.145 4.220 13,166,470 +0.04(+1.05%)
May 06, 2011 4.233 4.239 4.132 4.176 17,120,986 -0.01(-0.15%)
May 05, 2011 4.226 4.258 4.157 4.182 20,763,600 -0.07(-1.63%)
May 04, 2011 4.308 4.321 4.214 4.252 23,516,506 -0.06(-1.31%)
May 03, 2011 4.258 4.327 4.214 4.308 22,131,596 +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.