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

Huntington Bancshares (NQ: HBAN )

12.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2008 4.524 4.891 4.467 4.846 8,212,424 +0.34(+7.43%)
Dec 30, 2008 4.448 4.524 4.334 4.511 4,966,127 +0.06(+1.28%)
Dec 29, 2008 4.423 4.461 4.271 4.454 3,822,028 +0.01(+0.29%)
Dec 26, 2008 4.536 4.733 4.359 4.442 2,937,261 -0.13(-2.90%)
Dec 24, 2008 4.397 4.574 4.397 4.574 2,187,327 +0.18(+4.18%)
Dec 23, 2008 4.498 4.498 4.271 4.391 5,765,795 +0.04(+0.87%)
Dec 22, 2008 4.650 4.657 4.309 4.353 6,190,052 -0.27(-5.88%)
Dec 19, 2008 4.752 5.068 4.574 4.625 14,608,640 -0.27(-5.43%)
Dec 18, 2008 4.929 5.068 4.821 4.891 8,105,343 -0.01(-0.26%)
Dec 17, 2008 4.771 5.062 4.619 4.903 8,133,137 -0.10(-2.02%)
Dec 16, 2008 4.587 5.005 4.524 5.005 8,131,855 +0.59(+13.49%)
Dec 15, 2008 4.625 4.726 4.321 4.410 7,345,556 -0.22(-4.65%)
Dec 12, 2008 4.435 4.745 4.391 4.625 7,896,486 -0.04(-0.81%)
Dec 11, 2008 4.897 5.062 4.600 4.663 7,701,450 -0.36(-7.18%)
Dec 10, 2008 4.973 5.106 4.827 5.024 7,701,297 +0.01(+0.25%)
Dec 09, 2008 5.062 5.194 4.878 5.011 10,130,786 -0.06(-1.25%)
Dec 08, 2008 5.169 5.226 4.884 5.074 8,473,109 +0.05(+1.01%)
Dec 05, 2008 4.562 5.024 4.511 5.024 8,626,534 +0.35(+7.59%)
Dec 04, 2008 4.543 5.113 4.536 4.669 8,670,433 -0.17(-3.53%)
Dec 03, 2008 4.347 4.878 4.125 4.840 9,821,080 +0.40(+8.97%)
Dec 02, 2008 4.429 4.587 4.125 4.442 9,670,198 +0.27(+6.36%)
Dec 01, 2008 4.903 5.039 4.171 4.176 7,268,636 -0.89(-17.50%)
Nov 28, 2008 4.903 5.068 4.809 5.062 3,340,144 +0.15(+3.09%)
Nov 26, 2008 4.612 4.935 4.486 4.910 6,957,569 +0.11(+2.37%)
Nov 25, 2008 4.720 4.815 4.359 4.796 10,665,032 +0.23(+4.99%)
Nov 24, 2008 4.018 4.644 3.954 4.568 14,429,260 +0.61(+15.34%)
Nov 21, 2008 4.024 4.169 3.328 3.961 17,915,000 -0.01(-0.32%)
Nov 20, 2008 4.144 4.404 3.897 3.973 13,748,741 -0.30(-6.96%)
Nov 19, 2008 4.593 4.872 4.271 4.271 9,885,276 -0.47(-9.88%)
Nov 18, 2008 4.593 4.903 4.429 4.739 9,034,947 +0.04(+0.81%)
Nov 17, 2008 4.891 4.986 4.638 4.701 6,287,386 -0.23(-4.62%)
Nov 14, 2008 5.194 5.270 4.903 4.929 10,892,144 -0.40(-7.59%)
Nov 13, 2008 5.131 5.382 4.581 5.334 12,640,903 +0.33(+6.57%)
Nov 12, 2008 5.486 5.555 4.954 5.005 7,308,779 -0.48(-8.77%)
Nov 11, 2008 5.422 5.637 5.353 5.486 6,804,031 -0.08(-1.37%)
Nov 10, 2008 6.074 6.074 5.523 5.561 7,467,249 -0.44(-7.28%)
Nov 07, 2008 6.169 6.295 5.764 5.998 8,358,345 -0.17(-2.77%)
Nov 06, 2008 6.213 6.542 6.125 6.169 10,184,690 -0.18(-2.89%)
Nov 05, 2008 6.675 6.726 6.314 6.352 9,730,307 -0.44(-6.43%)
Nov 04, 2008 6.295 6.903 6.093 6.789 16,474,305 +0.70(+11.42%)
Nov 03, 2008 5.992 6.131 5.852 6.093 6,997,819 +0.11(+1.90%)
Oct 31, 2008 6.340 6.492 5.821 5.979 11,039,198 -0.35(-5.50%)
Oct 30, 2008 6.700 6.865 6.219 6.327 9,286,548 -0.04(-0.70%)
Oct 29, 2008 6.713 6.839 6.295 6.371 16,201,116 -0.59(-8.45%)
Oct 28, 2008 5.916 6.972 5.707 6.960 14,536,083 +1.16(+19.96%)
Oct 27, 2008 5.055 6.080 5.055 5.802 17,617,852 +0.74(+14.63%)
Oct 24, 2008 4.758 5.334 4.600 5.062 9,281,235 -0.27(-4.99%)
Oct 23, 2008 5.954 6.011 5.062 5.327 10,553,434 -0.48(-8.28%)
Oct 22, 2008 5.777 6.321 5.631 5.808 9,767,470 -0.37(-5.94%)
Oct 21, 2008 5.909 6.352 5.827 6.175 10,864,215 +0.29(+4.95%)
Oct 20, 2008 5.998 6.162 5.644 5.884 7,688,371 +0.03(+0.54%)
Oct 17, 2008 5.840 6.359 5.796 5.852 23,303,956 -0.15(-2.43%)
Oct 16, 2008 5.789 6.150 5.422 5.998 20,174,652 +0.56(+10.23%)
Oct 15, 2008 6.131 6.175 5.410 5.441 20,421,894 -0.97(-15.10%)
Oct 14, 2008 5.049 6.567 5.011 6.409 25,275,390 +2.14(+50.07%)
Oct 13, 2008 5.473 5.587 3.897 4.271 19,086,780 -0.40(-8.66%)
Oct 10, 2008 3.961 5.473 3.803 4.676 16,733,404 +0.38(+8.84%)
Oct 09, 2008 5.435 5.492 4.296 4.296 15,610,964 -0.92(-17.60%)
Oct 08, 2008 5.656 5.884 5.188 5.213 9,821,943 -0.68(-11.49%)
Oct 07, 2008 6.498 6.700 5.846 5.890 8,412,834 -1.01(-14.59%)
Oct 06, 2008 6.384 7.371 5.954 6.896 12,757,870 +0.11(+1.68%)
Oct 03, 2008 6.327 7.124 5.947 6.783 10,719,642 +0.94(+16.02%)
Oct 02, 2008 6.207 6.371 5.821 5.846 6,668,864 -0.35(-5.71%)
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.