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

Huntington Bancshares (NQ: HBAN )

14.21 +0.04 (+0.28%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
Oct 31, 2008 6.329 6.481 5.811 5.969 11,056,981 -0.35(-5.50%)
Oct 30, 2008 6.690 6.854 6.209 6.317 9,301,508 -0.04(-0.70%)
Oct 29, 2008 6.702 6.828 6.285 6.361 16,227,215 -0.59(-8.45%)
Oct 28, 2008 5.906 6.961 5.698 6.949 14,559,499 +1.16(+19.96%)
Oct 27, 2008 5.047 6.070 5.047 5.793 17,646,232 +0.74(+14.62%)
Oct 24, 2008 4.750 5.325 4.592 5.053 9,296,186 -0.27(-4.99%)
Oct 23, 2008 5.944 6.001 5.053 5.319 10,570,434 -0.48(-8.28%)
Oct 22, 2008 5.767 6.311 5.622 5.799 9,783,204 -0.37(-5.94%)
Oct 21, 2008 5.900 6.342 5.818 6.165 10,881,716 +0.29(+4.95%)
Oct 20, 2008 5.988 6.153 5.635 5.875 7,700,756 +0.03(+0.54%)
Oct 17, 2008 5.830 6.348 5.786 5.843 23,341,496 -0.15(-2.43%)
Oct 16, 2008 5.780 6.140 5.414 5.988 20,207,150 +0.56(+10.23%)
Oct 15, 2008 6.121 6.165 5.401 5.432 20,454,792 -0.97(-15.10%)
Oct 14, 2008 5.041 6.557 5.003 6.399 25,316,106 +2.14(+50.07%)
Oct 13, 2008 5.464 5.578 3.891 4.264 19,117,528 -0.40(-8.66%)
Oct 10, 2008 3.954 5.464 3.796 4.668 16,760,359 +0.38(+8.84%)
Oct 09, 2008 5.426 5.483 4.289 4.289 15,636,112 -0.92(-17.60%)
Oct 08, 2008 5.647 5.875 5.180 5.205 9,837,765 -0.68(-11.49%)
Oct 07, 2008 6.487 6.690 5.837 5.881 8,426,386 -1.00(-14.59%)
Oct 06, 2008 6.374 7.359 5.944 6.885 12,778,421 +0.11(+1.68%)
Oct 03, 2008 6.317 7.113 5.938 6.772 10,736,910 +0.93(+16.02%)
Oct 02, 2008 6.197 6.361 5.811 5.837 6,679,606 -0.35(-5.71%)
Oct 01, 2008 5.211 6.399 5.085 6.190 11,885,252 +1.14(+22.65%)
Sep 30, 2008 5.053 5.376 4.902 5.047 10,497,644 +0.34(+7.25%)
Sep 29, 2008 5.685 6.317 4.705 4.706 7,803,757 -1.19(-20.15%)
Sep 26, 2008 5.451 6.172 5.395 5.894 8,909,554 +0.06(+1.08%)
Sep 25, 2008 6.190 6.342 5.785 5.830 6,734,167 -0.04(-0.75%)
Sep 24, 2008 5.906 6.033 5.748 5.875 6,983,888 +0.16(+2.76%)
Sep 23, 2008 6.911 6.942 5.710 5.717 7,322,685 -0.48(-7.75%)
Sep 22, 2008 7.264 7.580 5.729 6.197 10,942,431 -1.86(-23.06%)
Sep 19, 2008 8.054 8.528 6.639 8.054 32,750,658 +1.42(+21.43%)
Sep 18, 2008 5.363 6.949 4.700 6.633 39,198,436 +1.49(+28.99%)
Sep 17, 2008 5.546 5.742 5.060 5.142 23,043,198 -0.55(-9.66%)
Sep 16, 2008 4.921 5.691 4.914 5.691 18,709,210 +0.51(+9.88%)
Sep 15, 2008 5.173 5.489 5.053 5.180 14,858,401 -0.25(-4.65%)
Sep 12, 2008 5.129 5.603 5.066 5.432 12,276,671 +0.19(+3.61%)
Sep 11, 2008 4.877 5.256 4.832 5.243 14,226,742 +0.15(+2.98%)
Sep 10, 2008 5.142 5.382 4.820 5.091 23,094,434 -0.27(-4.95%)
Sep 09, 2008 5.527 5.748 5.338 5.357 28,444,188 -0.23(-4.18%)
Sep 08, 2008 5.546 5.906 5.300 5.590 27,818,040 +0.32(+5.99%)
Sep 05, 2008 4.776 5.275 4.706 5.275 14,470,076 +0.50(+10.45%)
Sep 04, 2008 4.914 5.098 4.744 4.776 9,811,752 -0.33(-6.55%)
Sep 03, 2008 4.889 5.123 4.776 5.110 13,412,970 +0.15(+2.93%)
Sep 02, 2008 4.832 5.025 4.738 4.965 15,719,209 +0.34(+7.38%)
Aug 29, 2008 4.611 4.738 4.453 4.624 10,407,749 -0.04(-0.81%)
Aug 28, 2008 4.548 4.662 4.428 4.662 10,475,875 +0.21(+4.68%)
Aug 27, 2008 4.466 4.523 4.333 4.453 13,840,810 -0.03(-0.56%)
Aug 26, 2008 4.422 4.592 4.403 4.479 11,774,030 +0.06(+1.29%)
Aug 25, 2008 4.668 4.719 4.422 4.422 12,662,439 -0.32(-6.79%)
Aug 22, 2008 4.491 4.745 4.466 4.744 14,983,717 +0.34(+7.75%)
Aug 21, 2008 4.289 4.453 4.289 4.403 15,155,096 -0.09(-1.97%)
Aug 20, 2008 4.498 4.542 4.314 4.491 27,110,104 +0.01(+0.14%)
Aug 19, 2008 4.517 4.611 4.428 4.485 16,423,104 -0.13(-2.87%)
Aug 18, 2008 4.801 4.839 4.428 4.618 24,430,948 -0.42(-8.28%)
Aug 15, 2008 4.845 5.142 4.845 5.035 12,991,945 +0.11(+2.18%)
Aug 14, 2008 4.428 4.940 4.422 4.927 15,749,435 +0.43(+9.55%)
Aug 13, 2008 4.738 4.788 4.460 4.498 19,374,658 -0.28(-5.82%)
Aug 12, 2008 5.085 5.117 4.725 4.776 15,788,309 -0.34(-6.67%)
Aug 11, 2008 4.820 5.262 4.820 5.117 10,626,888 +0.16(+3.32%)
Aug 08, 2008 4.580 5.035 4.573 4.952 11,767,285 +0.35(+7.54%)
Aug 07, 2008 4.921 5.053 4.580 4.605 19,631,926 -0.35(-7.13%)
Aug 06, 2008 4.807 5.022 4.738 4.959 12,938,630 +0.05(+1.03%)
Aug 05, 2008 4.706 4.927 4.655 4.908 20,726,208 +0.29(+6.29%)
Aug 04, 2008 4.510 4.706 4.415 4.618 17,883,268 -0.02(-0.41%)
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.