Huntington Bancshares (NQ: HBAN )

14.35 +0.16 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 19.65 19.95 19.35 19.42 1,433,300 -0.20(-1.02%)
Jun 27, 2002 19.38 19.74 19.38 19.62 1,114,900 +0.07(+0.36%)
Jun 26, 2002 19.35 19.74 18.95 19.55 1,182,300 +0.18(+0.93%)
Jun 25, 2002 19.59 19.85 19.37 19.37 672,800 -0.26(-1.32%)
Jun 21, 2002 18.64 19.89 18.59 19.63 1,593,400 -0.19(-0.96%)
Jun 20, 2002 19.72 19.98 19.70 19.82 958,500 -0.02(-0.10%)
Jun 19, 2002 19.88 20.00 19.70 19.84 984,500 -0.16(-0.80%)
Jun 18, 2002 19.99 20.10 19.86 20.00 817,100 -0.05(-0.25%)
Jun 17, 2002 19.73 20.10 19.60 20.05 1,589,500 +0.38(+1.93%)
Jun 14, 2002 19.50 19.85 19.20 19.67 1,194,000 -0.36(-1.80%)
Jun 12, 2002 19.83 20.05 19.80 20.03 940,000 +0.07(+0.35%)
Jun 11, 2002 20.05 20.14 19.90 19.96 1,115,300 +0.04(+0.20%)
Jun 10, 2002 19.79 20.10 19.65 19.92 794,400 +0.23(+1.17%)
Jun 07, 2002 19.15 19.88 19.15 19.69 567,700 +0.34(+1.76%)
Jun 06, 2002 19.76 19.80 19.35 19.35 503,000 -0.40(-2.03%)
Jun 05, 2002 19.74 19.86 19.50 19.75 647,400 -0.22(-1.10%)
May 31, 2002 20.00 20.25 19.76 19.97 1,546,600 +0.14(+0.71%)
May 28, 2002 20.15 20.25 19.79 19.83 673,900 -0.33(-1.64%)
May 27, 2002 20.43 20.52 20.10 20.16 776,600 +0.00(+0.00%)
May 24, 2002 20.43 20.52 20.10 20.16 776,400 -0.29(-1.42%)
May 23, 2002 20.14 20.49 20.07 20.45 915,400 +0.34(+1.69%)
May 22, 2002 20.41 20.59 20.10 20.11 1,518,900 -0.41(-2.00%)
May 21, 2002 20.55 20.75 20.44 20.52 862,300 -0.09(-0.44%)
May 20, 2002 20.73 20.86 20.40 20.61 451,400 -0.13(-0.63%)
May 17, 2002 20.92 20.93 20.63 20.74 719,000 -0.05(-0.24%)
May 16, 2002 20.77 20.95 20.66 20.79 1,303,300 +0.12(+0.58%)
May 15, 2002 20.79 20.80 20.59 20.67 891,800 -0.04(-0.19%)
May 14, 2002 20.69 20.75 20.46 20.71 1,112,500 +0.22(+1.07%)
May 13, 2002 20.42 20.62 20.32 20.49 1,207,800 +0.08(+0.39%)
May 10, 2002 20.68 20.79 20.40 20.41 895,900 -0.32(-1.54%)
May 09, 2002 20.80 20.94 20.65 20.73 716,700 -0.12(-0.58%)
May 08, 2002 20.93 21.20 20.85 20.85 1,449,900 -0.04(-0.19%)
May 07, 2002 20.76 21.21 20.71 20.89 1,243,600 +0.09(+0.43%)
May 06, 2002 20.85 21.06 20.80 20.80 1,289,300 -0.14(-0.67%)
May 03, 2002 20.80 21.00 20.80 20.94 969,100 +0.04(+0.19%)
May 02, 2002 20.40 21.77 20.31 20.90 1,246,800 +0.52(+2.55%)
May 01, 2002 20.33 20.54 20.14 20.38 716,200 +0.09(+0.44%)
Apr 30, 2002 20.36 20.39 20.10 20.29 1,110,300 -0.05(-0.25%)
Apr 29, 2002 20.34 20.55 20.10 20.34 834,000 +0.00(+0.00%)
Apr 26, 2002 20.44 20.50 20.21 20.34 865,300 -0.08(-0.39%)
Apr 25, 2002 20.08 20.43 19.95 20.42 704,200 +0.23(+1.14%)
Apr 24, 2002 20.12 20.50 20.06 20.19 762,100 +0.03(+0.15%)
Apr 23, 2002 20.00 20.27 19.97 20.16 1,008,600 +0.00(+0.00%)
Apr 22, 2002 20.39 20.49 20.03 20.16 914,200 -0.11(-0.54%)
Apr 19, 2002 20.35 20.35 20.03 20.27 771,500 +0.00(+0.00%)
Apr 18, 2002 19.98 20.34 19.90 20.27 1,101,300 +0.21(+1.05%)
Apr 17, 2002 19.95 20.06 19.88 20.06 674,000 +0.07(+0.35%)
Apr 16, 2002 19.80 20.08 19.80 19.99 670,600 +0.14(+0.71%)
Apr 15, 2002 20.00 20.10 19.80 19.85 692,600 -0.10(-0.50%)
Apr 12, 2002 19.96 20.04 19.80 19.95 918,000 +0.12(+0.61%)
Apr 11, 2002 20.00 20.10 19.83 19.83 803,800 -0.25(-1.25%)
Apr 10, 2002 19.81 20.14 19.81 20.08 848,500 +0.21(+1.06%)
Apr 09, 2002 19.80 20.00 19.76 19.87 563,800 +0.02(+0.10%)
Apr 08, 2002 19.65 19.90 19.65 19.85 646,000 +0.06(+0.30%)
Apr 05, 2002 19.74 19.99 19.58 19.79 892,000 +0.03(+0.15%)
Apr 04, 2002 19.52 19.79 19.52 19.76 596,400 +0.15(+0.76%)
Apr 03, 2002 19.78 19.87 19.50 19.61 775,800 -0.20(-1.01%)
Apr 02, 2002 19.51 19.97 19.51 19.81 1,015,800 +0.16(+0.81%)
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.