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
)
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:
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 (%)
Apr 30, 2009
1.971
1.990
1.743
1.762
29,880,214
-0.09(-5.10%)
Apr 29, 2009
1.832
1.895
1.800
1.857
36,994,796
+0.10(+5.76%)
Apr 28, 2009
1.813
1.870
1.724
1.756
38,850,588
-0.12(-6.40%)
Apr 27, 2009
1.946
2.122
1.870
1.876
38,909,016
-0.17(-8.33%)
Apr 24, 2009
2.274
2.280
2.028
2.047
47,451,012
-0.15(-6.63%)
Apr 23, 2009
2.274
2.362
2.062
2.192
31,086,498
+0.08(+3.58%)
Apr 22, 2009
2.097
2.508
2.015
2.116
62,999,324
-0.06(-2.90%)
Apr 21, 2009
1.516
2.211
1.453
2.179
60,319,948
+0.21(+10.93%)
Apr 20, 2009
2.211
2.325
1.965
1.965
44,575,164
-0.49(-20.05%)
Apr 17, 2009
2.148
2.527
2.034
2.457
69,440,824
+0.37(+17.52%)
Apr 16, 2009
2.116
2.201
1.958
2.091
51,599,368
+0.16(+8.17%)
Apr 15, 2009
1.693
1.958
1.497
1.933
36,960,112
+0.30(+18.15%)
Apr 14, 2009
2.053
2.211
1.630
1.636
77,052,952
-0.17(-9.44%)
Apr 13, 2009
1.314
1.901
1.276
1.807
71,014,984
+0.45(+33.02%)
Apr 09, 2009
1.257
1.358
1.175
1.358
33,373,398
+0.28(+25.73%)
Apr 08, 2009
1.137
1.162
1.042
1.080
11,630,681
-0.03(-2.29%)
Apr 07, 2009
1.150
1.175
1.105
1.105
18,756,652
-0.12(-9.79%)
Apr 06, 2009
1.238
1.289
1.188
1.225
14,385,152
-0.04(-3.48%)
Apr 03, 2009
1.219
1.289
1.150
1.270
23,491,130
+0.03(+2.55%)
Apr 02, 2009
1.377
1.421
1.188
1.238
41,320,388
+0.04(+3.16%)
Apr 01, 2009
1.036
1.232
0.9791
1.200
46,696,660
+0.15(+14.46%)
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%)
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
.