|
Huntington Bancsh - [Ticker: HBAN] | | Last Trade | 14.44 | Last Trade Time | 2018-12-03 - 00:00:00 | Variation | --0.15 (+0.99%) | Open | 14.81 | High | 14.85 | Low | 14.38 | Volume | 4,027,498 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 13.88 x 39,900 - 13.89 x 14,600 | Former Close | 14.59 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | HBAN quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 1,076,400 | 23.43 | 23.74 | 21.27 | 22.20 | 00:00:00 | 2000-01-04 | 1,207,100 | 22.01 | 22.26 | 21.33 | 21.52 | 00:00:00 | 2000-01-05 | 762,000 | 21.39 | 21.52 | 20.96 | 20.96 | 00:00:00 | 2000-01-06 | 365,400 | 21.27 | 22.01 | 21.08 | 21.70 | 00:00:00 | 2000-01-07 | 408,700 | 21.89 | 22.01 | 21.70 | 21.89 | 00:00:00 | 2000-01-10 | 444,600 | 22.01 | 22.01 | 20.90 | 20.96 | 00:00:00 | 2000-01-11 | 368,500 | 20.96 | 21.14 | 20.46 | 21.08 | 00:00:00 | 2000-01-12 | 414,000 | 20.84 | 21.64 | 20.84 | 21.08 | 00:00:00 | 2000-01-13 | 949,200 | 21.76 | 21.99 | 21.02 | 21.33 | 00:00:00 | 2000-01-14 | 727,500 | 21.52 | 21.89 | 21.33 | 21.70 | 00:00:00 | 2000-01-18 | 811,000 | 21.70 | 21.76 | 20.71 | 20.96 | 00:00:00 | 2000-01-19 | 955,400 | 20.84 | 21.45 | 20.84 | 21.02 | 00:00:00 | 2000-01-20 | 805,800 | 21.08 | 21.14 | 20.59 | 20.65 | 00:00:00 | 2000-01-21 | 743,900 | 20.71 | 21.02 | 20.16 | 20.28 | 00:00:00 | 2000-01-24 | 412,500 | 20.28 | 20.71 | 19.78 | 19.94 | 00:00:00 | 2000-01-25 | 798,400 | 19.91 | 20.46 | 19.66 | 20.28 | 00:00:00 | 2000-01-26 | 1,196,800 | 20.28 | 20.53 | 20.28 | 20.53 | 00:00:00 | 2000-01-27 | 655,400 | 20.59 | 21.08 | 20.09 | 20.34 | 00:00:00 | 2000-01-28 | 666,800 | 20.34 | 20.77 | 19.41 | 19.48 | 00:00:00 | 2000-01-31 | 1,217,200 | 19.66 | 21.76 | 19.54 | 21.33 | 00:00:00 | 2000-02-01 | 432,600 | 20.96 | 21.08 | 20.46 | 21.02 | 00:00:00 | 2000-02-02 | 1,078,100 | 21.08 | 21.39 | 20.53 | 20.90 | 00:00:00 | 2000-02-03 | 1,479,200 | 20.90 | 21.76 | 20.65 | 21.70 | 00:00:00 | 2000-02-04 | 860,000 | 21.67 | 21.76 | 20.53 | 21.02 | 00:00:00 | 2000-02-07 | 487,500 | 20.71 | 20.71 | 20.03 | 20.65 | 00:00:00 | 2000-02-08 | 522,400 | 20.65 | 20.84 | 20.03 | 20.22 | 00:00:00 | 2000-02-09 | 1,028,300 | 20.46 | 20.77 | 20.40 | 20.53 | 00:00:00 | 2000-02-10 | 1,367,100 | 20.65 | 21.27 | 20.53 | 21.21 | 00:00:00 | 2000-02-11 | 2,000,400 | 20.96 | 21.21 | 20.90 | 21.14 | 00:00:00 | 2000-02-14 | 1,123,500 | 21.08 | 21.27 | 20.77 | 20.88 | 00:00:00 | 2000-02-15 | 427,500 | 20.96 | 21.76 | 20.84 | 21.33 | 00:00:00 | 2000-02-16 | 340,000 | 21.39 | 21.39 | 20.71 | 21.21 | 00:00:00 | 2000-02-17 | 774,800 | 21.39 | 21.52 | 20.90 | 20.90 | 00:00:00 | 2000-02-18 | 1,610,800 | 20.53 | 20.87 | 20.40 | 20.40 | 00:00:00 | 2000-02-22 | 719,200 | 20.28 | 21.27 | 20.28 | 20.68 | 00:00:00 | 2000-02-23 | 8,089 | 18.98 | 19.32 | 18.64 | 18.92 | 00:00:00 | 2000-02-24 | 1,729,000 | 20.59 | 20.84 | 20.16 | 20.77 | 00:00:00 | 2000-02-25 | 2,183,000 | 20.65 | 20.96 | 20.40 | 20.53 | 00:00:00 | 2000-02-28 | 558,600 | 20.59 | 21.52 | 20.46 | 21.02 | 00:00:00 | 2000-02-29 | 604,100 | 21.02 | 21.02 | 19.78 | 20.65 | 00:00:00 | 2000-03-01 | 431,600 | 20.59 | 20.65 | 19.72 | 19.97 | 00:00:00 | 2000-03-02 | 456,600 | 20.46 | 20.46 | 19.54 | 19.66 | 00:00:00 | 2000-03-03 | 460,100 | 19.72 | 19.85 | 19.04 | 19.57 | 00:00:00 | 2000-03-06 | 473,600 | 19.54 | 19.60 | 18.98 | 19.35 | 00:00:00 | 2000-03-07 | 511,800 | 19.32 | 19.48 | 17.99 | 18.30 | 00:00:00 | 2000-03-08 | 568,300 | 18.42 | 18.42 | 17.56 | 17.62 | 00:00:00 | 2000-03-09 | 547,300 | 17.87 | 18.67 | 17.56 | 18.42 | 00:00:00 | 2000-03-10 | 375,700 | 18.36 | 18.49 | 17.93 | 18.36 | 00:00:00 | 2000-03-13 | 468,500 | 18.02 | 18.42 | 17.56 | 18.36 | 00:00:00 | 2000-03-14 | 472,500 | 18.47 | 18.50 | 17.87 | 18.06 | 00:00:00 | 2000-03-15 | 1,006,100 | 18.25 | 19.87 | 17.94 | 19.63 | 00:00:00 | 2000-03-16 | 1,156,800 | 19.87 | 22.00 | 19.63 | 21.67 | 00:00:00 | 2000-03-17 | 948,800 | 21.75 | 22.13 | 21.00 | 21.38 | 00:00:00 | 2000-03-20 | 477,300 | 21.41 | 21.44 | 19.94 | 20.31 | 00:00:00 | 2000-03-21 | 491,600 | 20.19 | 21.44 | 20.12 | 21.13 | 00:00:00 | 2000-03-22 | 448,000 | 21.00 | 21.25 | 20.50 | 21.00 | 00:00:00 | 2000-03-23 | 454,900 | 20.87 | 21.75 | 20.50 | 21.69 | 00:00:00 | 2000-03-24 | 502,400 | 21.13 | 22.25 | 21.06 | 21.13 | 00:00:00 | 2000-03-27 | 909,500 | 21.09 | 21.38 | 20.50 | 20.63 | 00:00:00 | 2000-03-28 | 406,900 | 20.63 | 21.25 | 20.38 | 21.19 | 00:00:00 | 2000-03-29 | 819,400 | 21.88 | 22.13 | 21.50 | 21.88 | 00:00:00 | 2000-03-30 | 450,600 | 21.38 | 21.50 | 21.13 | 21.13 | 00:00:00 | 2000-03-31 | 617,200 | 21.25 | 22.75 | 21.13 | 22.37 | 00:00:00 | 2000-04-03 | 529,200 | 22.50 | 23.12 | 22.31 | 22.87 | 00:00:00 | 2000-04-04 | 815,000 | 22.97 | 23.44 | 22.13 | 22.69 | 00:00:00 | 2000-04-05 | 363,100 | 22.00 | 23.00 | 21.81 | 22.19 | 00:00:00 | 2000-04-06 | 187,600 | 21.94 | 22.73 | 21.75 | 22.00 | 00:00:00 | 2000-04-07 | 204,400 | 22.06 | 22.13 | 21.13 | 21.19 | 00:00:00 | 2000-04-10 | 394,200 | 21.31 | 21.81 | 20.69 | 21.56 | 00:00:00 | 2000-04-11 | 229,500 | 21.38 | 21.75 | 20.87 | 21.62 | 00:00:00 | 2000-04-12 | 600,700 | 21.75 | 23.00 | 21.62 | 22.87 | 00:00:00 | 2000-04-13 | 519,200 | 22.75 | 22.94 | 21.50 | 21.50 | 00:00:00 | 2000-04-14 | 733,300 | 21.50 | 22.00 | 19.64 | 20.38 | 00:00:00 | 2000-04-17 | 1,094,800 | 20.06 | 20.69 | 19.44 | 19.63 | 00:00:00 | 2000-04-18 | 742,900 | 19.69 | 20.56 | 19.56 | 20.31 | 00:00:00 | 2000-04-19 | 910,000 | 19.94 | 20.75 | 18.50 | 19.00 | 00:00:00 | 2000-04-20 | 835,000 | 19.12 | 19.61 | 19.00 | 19.19 | 00:00:00 | 2000-04-24 | 903,800 | 19.19 | 20.00 | 19.06 | 19.31 | 00:00:00 | 2000-04-25 | 500,500 | 20.12 | 20.12 | 19.50 | 19.94 | 00:00:00 | 2000-04-26 | 504,000 | 19.87 | 20.00 | 19.25 | 19.31 | 00:00:00 | 2000-04-27 | 974,300 | 19.09 | 19.12 | 18.13 | 18.56 | 00:00:00 | 2000-04-28 | 556,700 | 18.69 | 19.00 | 18.00 | 18.25 | 00:00:00 | 2000-05-01 | 590,300 | 18.44 | 18.81 | 18.00 | 18.25 | 00:00:00 | 2000-05-02 | 278,700 | 18.19 | 18.44 | 18.00 | 18.25 | 00:00:00 | 2000-05-03 | 364,900 | 18.34 | 18.44 | 18.00 | 18.06 | 00:00:00 | 2000-05-04 | 1,070,700 | 18.13 | 18.13 | 16.75 | 17.19 | 00:00:00 | 2000-05-05 | 302,900 | 17.25 | 17.81 | 17.00 | 17.44 | 00:00:00 | 2000-05-08 | 938,100 | 17.25 | 17.75 | 16.75 | 17.63 | 00:00:00 | 2000-05-09 | 1,858,300 | 17.31 | 17.50 | 16.63 | 16.88 | 00:00:00 | 2000-05-10 | 985,700 | 17.06 | 17.06 | 16.50 | 16.50 | 00:00:00 | 2000-05-11 | 992,200 | 16.94 | 17.06 | 16.63 | 16.75 | 00:00:00 | 2000-05-12 | 291,800 | 17.06 | 17.44 | 17.00 | 17.25 | 00:00:00 | 2000-05-15 | 358,100 | 17.44 | 17.63 | 16.94 | 17.39 | 00:00:00 | 2000-05-16 | 537,000 | 17.63 | 17.75 | 16.88 | 17.25 | 00:00:00 | 2000-05-17 | 191,200 | 17.19 | 17.19 | 16.88 | 17.06 | 00:00:00 | 2000-05-18 | 611,700 | 17.12 | 18.00 | 17.12 | 17.94 | 00:00:00 | 2000-05-19 | 494,900 | 17.56 | 17.81 | 17.31 | 17.31 | 00:00:00 | 2000-05-22 | 246,000 | 17.50 | 18.00 | 17.38 | 17.94 | 00:00:00 | 2000-05-23 | 552,200 | 17.94 | 18.88 | 17.75 | 18.50 | 00:00:00 | 2000-05-24 | 501,100 | 18.81 | 19.25 | 18.69 | 18.81 | 00:00:00 | 2000-05-25 | 348,800 | 19.00 | 19.12 | 18.25 | 18.44 | 00:00:00 | 2000-05-26 | 198,100 | 18.53 | 19.00 | 18.25 | 19.00 | 00:00:00 | 2000-05-30 | 299,000 | 18.81 | 19.06 | 18.50 | 18.94 | 00:00:00 | 2000-05-31 | 410,200 | 19.12 | 19.44 | 18.62 | 19.37 | 00:00:00 | 2000-06-01 | 511,900 | 19.25 | 20.00 | 19.00 | 19.94 | 00:00:00 | 2000-06-02 | 5,985 | 18.18 | 18.81 | 18.18 | 18.58 | 00:00:00 | 2000-06-05 | 299,800 | 20.38 | 20.38 | 19.50 | 19.56 | 00:00:00 | 2000-06-06 | 327,400 | 19.69 | 19.69 | 18.63 | 19.00 | 00:00:00 | 2000-06-07 | 447,200 | 19.06 | 19.94 | 18.87 | 19.56 | 00:00:00 | 2000-06-08 | 285,100 | 19.63 | 19.75 | 19.00 | 19.12 | 00:00:00 | 2000-06-09 | 2,786 | 17.56 | 17.67 | 16.82 | 17.10 | 00:00:00 | 2000-06-12 | 316,900 | 19.00 | 19.31 | 18.75 | 19.06 | 00:00:00 | 2000-06-13 | 392,000 | 18.87 | 19.06 | 18.56 | 18.87 | 00:00:00 | 2000-06-14 | 151,800 | 18.75 | 19.00 | 18.50 | 18.52 | 00:00:00 | 2000-06-15 | 478,700 | 18.63 | 18.69 | 17.37 | 17.44 | 00:00:00 | 2000-06-16 | 1,198,000 | 17.31 | 17.56 | 16.44 | 17.25 | 00:00:00 | 2000-06-19 | 613,300 | 17.44 | 17.44 | 16.88 | 17.00 | 00:00:00 | 2000-06-20 | 643,000 | 17.19 | 17.19 | 16.81 | 16.88 | 00:00:00 | 2000-06-21 | 700,200 | 16.91 | 16.94 | 16.56 | 16.75 | 00:00:00 | 2000-06-22 | 509,100 | 16.75 | 16.75 | 16.25 | 16.44 | 00:00:00 | 2000-06-23 | 402,600 | 16.47 | 16.75 | 16.37 | 16.69 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|