Huntington Bancshares (NQ: HBAN )

13.60 -0.12 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 19.39 19.89 19.32 19.51 1,431,515 -0.03(-0.15%)
Jun 27, 2003 18.49 19.59 18.35 19.54 2,614,400 -0.29(-1.46%)
Jun 26, 2003 20.00 20.06 19.72 19.83 559,900 +0.03(+0.15%)
Jun 25, 2003 19.80 20.03 19.73 19.80 771,900 -0.07(-0.35%)
Jun 24, 2003 19.85 20.02 19.70 19.87 1,065,500 +0.07(+0.35%)
Jun 23, 2003 20.26 20.38 19.73 19.80 788,400 -0.59(-2.89%)
Jun 20, 2003 20.16 20.40 19.96 20.39 2,170,200 +0.37(+1.85%)
Jun 19, 2003 20.38 20.38 19.83 20.02 1,561,100 -0.33(-1.62%)
Jun 18, 2003 20.59 20.59 20.30 20.35 778,600 -0.25(-1.21%)
Jun 17, 2003 20.74 20.83 20.47 20.60 645,900 -0.32(-1.53%)
Jun 16, 2003 20.54 20.95 20.40 20.92 619,300 +0.44(+2.15%)
Jun 13, 2003 20.63 20.84 20.40 20.48 589,900 -0.32(-1.54%)
Jun 12, 2003 20.68 20.93 20.58 20.80 939,400 -0.04(-0.19%)
Jun 11, 2003 20.60 20.95 20.25 20.84 1,368,000 +0.03(+0.14%)
Jun 10, 2003 20.89 21.00 20.73 20.81 797,700 -0.06(-0.29%)
Jun 09, 2003 21.03 21.18 20.73 20.87 531,600 -0.28(-1.32%)
Jun 06, 2003 21.27 21.54 20.98 21.15 1,640,400 -0.14(-0.66%)
Jun 05, 2003 21.17 21.29 21.02 21.29 723,500 +0.06(+0.28%)
Jun 04, 2003 20.89 21.28 20.87 21.23 951,100 +0.23(+1.10%)
Jun 03, 2003 20.80 21.00 20.67 21.00 799,400 +0.17(+0.82%)
Jun 02, 2003 20.46 20.96 20.44 20.83 1,479,300 +0.34(+1.66%)
May 30, 2003 20.21 20.52 20.13 20.49 1,122,900 +0.31(+1.54%)
May 29, 2003 20.07 20.30 20.01 20.18 692,700 +0.00(+0.00%)
May 28, 2003 20.16 20.30 20.10 20.18 892,800 -0.05(-0.25%)
May 27, 2003 19.79 20.28 19.79 20.23 940,500 +0.29(+1.45%)
May 23, 2003 19.88 19.98 19.78 19.94 426,100 +0.06(+0.30%)
May 22, 2003 19.84 19.98 19.73 19.88 599,900 +0.04(+0.20%)
May 21, 2003 19.55 19.97 19.54 19.84 778,600 +0.19(+0.97%)
May 20, 2003 19.69 19.79 19.51 19.65 533,500 +0.01(+0.05%)
May 19, 2003 19.80 19.85 19.51 19.64 760,000 -0.27(-1.36%)
May 16, 2003 19.36 20.00 19.30 19.91 1,257,200 -0.03(-0.15%)
May 15, 2003 19.81 20.00 19.75 19.94 739,900 +0.11(+0.55%)
May 14, 2003 19.83 19.95 19.70 19.83 546,200 +0.00(+0.00%)
May 13, 2003 19.74 20.00 19.59 19.83 676,200 +0.17(+0.86%)
May 12, 2003 19.55 19.84 19.49 19.66 447,500 +0.00(+0.00%)
May 09, 2003 19.50 19.75 19.41 19.66 587,000 +0.18(+0.92%)
May 08, 2003 19.59 19.60 19.37 19.48 562,500 -0.19(-0.97%)
May 07, 2003 19.66 19.78 19.54 19.67 432,900 -0.09(-0.46%)
May 06, 2003 19.63 19.81 19.49 19.76 578,100 +0.18(+0.92%)
May 05, 2003 19.69 19.81 19.52 19.58 677,800 -0.14(-0.71%)
May 02, 2003 19.32 19.78 19.26 19.72 577,600 +0.28(+1.44%)
May 01, 2003 19.28 19.52 19.01 19.44 585,400 +0.06(+0.31%)
Apr 30, 2003 19.50 19.60 19.24 19.38 1,566,300 -0.27(-1.38%)
Apr 29, 2003 19.75 19.84 19.40 19.65 714,700 -0.10(-0.50%)
Apr 28, 2003 19.30 19.75 19.30 19.75 874,300 +0.38(+1.96%)
Apr 25, 2003 19.52 19.55 19.27 19.37 448,100 -0.17(-0.87%)
Apr 24, 2003 19.60 19.70 19.34 19.54 805,800 -0.27(-1.36%)
Apr 23, 2003 19.47 19.82 19.28 19.81 1,220,200 +0.34(+1.75%)
Apr 22, 2003 18.94 19.48 18.80 19.47 890,300 +0.44(+2.31%)
Apr 21, 2003 19.08 19.08 18.92 19.03 900,800 +0.00(+0.00%)
Apr 17, 2003 19.10 19.11 18.75 19.03 971,600 +0.05(+0.26%)
Apr 16, 2003 18.85 19.30 18.83 18.98 1,418,300 -0.14(-0.73%)
Apr 15, 2003 18.85 19.21 18.73 19.12 804,800 +0.24(+1.27%)
Apr 14, 2003 18.70 18.90 18.55 18.88 490,800 +0.27(+1.45%)
Apr 11, 2003 18.59 18.87 18.45 18.61 698,600 +0.01(+0.05%)
Apr 10, 2003 18.10 18.75 18.03 18.60 1,125,500 +0.44(+2.42%)
Apr 09, 2003 18.61 18.68 18.08 18.16 980,500 -0.41(-2.21%)
Apr 08, 2003 18.58 18.65 18.49 18.57 719,700 +0.00(+0.00%)
Apr 07, 2003 18.88 19.13 18.57 18.57 1,148,400 -0.37(-1.95%)
Apr 04, 2003 18.85 19.00 18.80 18.94 635,000 +0.15(+0.80%)
Apr 03, 2003 19.12 19.25 18.78 18.79 772,200 -0.34(-1.78%)
Apr 02, 2003 19.04 19.29 18.95 19.13 1,064,100 +0.18(+0.96%)
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.