Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Huntington Bancshares
(NQ:
HBAN
)
13.92
+0.26 (+1.90%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2009
0.9917
1.049
0.9286
1.049
21,098,614
+0.14(+15.28%)
Mar 30, 2009
0.9602
0.9917
0.9096
0.9096
17,128,760
-0.09(-9.43%)
Mar 26, 2009
1.080
1.093
0.9854
1.004
26,600,846
-0.02(-1.85%)
Mar 25, 2009
1.112
1.169
0.9602
1.023
34,562,176
-0.08(-6.90%)
Mar 24, 2009
1.219
1.263
1.099
1.099
33,765,760
-0.22(-16.75%)
Mar 23, 2009
1.232
1.339
1.188
1.320
25,114,962
+0.21(+18.75%)
Mar 20, 2009
1.181
1.225
1.017
1.112
33,894,076
-0.03(-2.22%)
Mar 19, 2009
1.402
1.421
1.105
1.137
26,773,410
-0.14(-10.89%)
Mar 18, 2009
1.093
1.289
1.061
1.276
36,194,452
+0.18(+16.09%)
Mar 17, 2009
1.112
1.112
0.9791
1.099
15,794,115
-0.01(-1.14%)
Mar 16, 2009
1.042
1.169
0.9854
1.112
34,624,660
+0.13(+12.82%)
Mar 13, 2009
1.112
1.124
0.9286
0.9854
26,304,982
-0.08(-7.14%)
Mar 12, 2009
0.7896
1.061
0.7264
1.061
36,410,328
+0.27(+34.40%)
Mar 11, 2009
0.9286
0.9412
0.7580
0.7896
26,829,118
-0.06(-6.72%)
Mar 10, 2009
0.7770
0.8654
0.7391
0.8465
27,342,836
+0.16(+24.07%)
Mar 09, 2009
0.6569
0.7201
0.6443
0.6822
14,206,914
+0.04(+5.88%)
Mar 06, 2009
0.7075
0.7454
0.6443
0.6443
16,346,036
-0.03(-3.77%)
Mar 05, 2009
0.7201
0.7391
0.6633
0.6696
16,135,594
-0.08(-10.17%)
Mar 04, 2009
0.8654
0.8780
0.7264
0.7454
29,624,874
-0.06(-7.81%)
Mar 02, 2009
0.8528
0.9096
0.7959
0.8086
17,347,850
-0.11(-12.33%)
Feb 27, 2009
0.9602
1.156
0.9159
0.9223
33,752,628
-0.33(-26.26%)
Feb 26, 2009
1.150
1.314
1.049
1.251
56,313,296
+0.20(+19.28%)
Feb 25, 2009
0.8717
1.093
0.7643
1.049
38,916,704
+0.16(+17.73%)
Feb 24, 2009
0.7580
0.9159
0.7138
0.8907
34,793,992
+0.16(+21.55%)
Feb 23, 2009
1.030
1.030
0.7138
0.7328
25,456,036
-0.13(-14.71%)
Feb 20, 2009
0.6380
0.9159
0.6317
0.8591
51,171,932
+0.21(+32.04%)
Feb 19, 2009
0.8212
0.8591
0.6506
0.6506
32,384,936
-0.18(-21.37%)
Feb 18, 2009
0.9159
0.9223
0.7833
0.8275
28,216,868
+0.00(+0.00%)
Feb 17, 2009
0.9538
0.9602
0.8212
0.8275
34,371,264
-0.24(-22.48%)
Feb 13, 2009
1.118
1.175
1.055
1.068
16,866,328
-0.08(-6.63%)
Feb 12, 2009
1.068
1.175
1.055
1.143
21,489,554
-0.04(-3.72%)
Feb 11, 2009
1.289
1.421
1.105
1.188
36,327,300
-0.05(-4.08%)
Feb 10, 2009
1.680
1.693
1.105
1.238
62,995,524
-0.41(-24.90%)
Feb 09, 2009
1.788
1.927
1.611
1.649
40,614,732
+0.16(+10.59%)
Feb 06, 2009
1.238
1.604
1.169
1.491
43,057,960
+0.36(+31.84%)
Feb 05, 2009
0.9475
1.257
0.8086
1.131
51,780,204
+0.22(+24.31%)
Feb 04, 2009
1.213
1.270
0.8654
0.9096
37,464,444
-0.23(-20.44%)
Feb 03, 2009
1.339
1.447
1.112
1.143
33,674,812
-0.13(-10.40%)
Feb 02, 2009
1.800
1.800
1.219
1.276
44,067,412
-0.54(-29.86%)
Jan 30, 2009
2.198
2.224
1.794
1.819
17,337,676
-0.35(-16.04%)
Jan 29, 2009
2.306
2.331
2.116
2.167
14,957,616
-0.16(-7.05%)
Jan 28, 2009
2.211
2.584
2.116
2.331
42,599,480
+0.35(+17.89%)
Jan 27, 2009
2.021
2.105
1.946
1.977
12,721,845
+0.01(+0.64%)
Jan 26, 2009
2.097
2.274
1.965
1.965
24,580,060
-0.10(-4.89%)
Jan 23, 2009
1.958
2.122
1.870
2.066
31,230,438
+0.04(+2.19%)
Jan 22, 2009
2.280
2.369
1.819
2.021
40,811,112
-0.89(-30.59%)
Jan 21, 2009
2.615
2.937
2.546
2.912
21,255,946
+0.51(+21.00%)
Jan 20, 2009
2.862
3.127
2.394
2.407
20,404,500
-0.47(-16.45%)
Jan 16, 2009
2.843
2.969
2.628
2.880
24,136,064
+0.17(+6.29%)
Jan 15, 2009
3.076
3.184
2.539
2.710
31,402,292
-0.42(-13.33%)
Jan 14, 2009
3.537
3.537
2.880
3.127
36,072,984
-0.61(-16.24%)
Jan 13, 2009
3.809
3.872
3.544
3.733
23,427,364
-0.06(-1.66%)
Jan 12, 2009
4.150
4.182
3.727
3.796
18,515,770
-0.40(-9.49%)
Jan 09, 2009
4.498
4.498
4.163
4.194
11,408,037
-0.24(-5.41%)
Jan 08, 2009
4.428
4.573
4.264
4.434
10,799,374
-0.08(-1.82%)
Jan 07, 2009
4.769
4.801
4.504
4.517
8,043,321
-0.35(-7.14%)
Jan 06, 2009
4.971
5.053
4.801
4.864
10,602,110
-0.06(-1.16%)
Jan 05, 2009
5.009
5.053
4.725
4.921
8,665,343
-0.12(-2.38%)
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
.