|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 1,379,900 | 24.83 | 24.85 | 24.27 | 24.47 | 00:00:00 | | 2004-10-14 | 782,400 | 24.38 | 24.50 | 24.23 | 24.27 | 00:00:00 | | 2004-10-15 | 1,372,200 | 23.62 | 24.71 | 23.61 | 24.69 | 00:00:00 | | 2004-10-18 | 1,090,300 | 24.56 | 24.70 | 24.22 | 24.53 | 00:00:00 | | 2004-10-19 | 1,376,800 | 24.42 | 24.60 | 23.56 | 23.65 | 00:00:00 | | 2004-10-20 | 984,000 | 23.45 | 23.55 | 23.26 | 23.46 | 00:00:00 | | 2004-10-21 | 602,500 | 23.41 | 23.74 | 23.35 | 23.49 | 00:00:00 | | 2004-10-22 | 725,400 | 23.64 | 23.82 | 23.36 | 23.36 | 00:00:00 | | 2004-10-25 | 777,400 | 23.35 | 23.35 | 23.11 | 23.30 | 00:00:00 | | 2004-10-26 | 919,700 | 23.32 | 23.69 | 23.18 | 23.69 | 00:00:00 | | 2004-10-27 | 661,200 | 23.74 | 24.00 | 23.49 | 23.92 | 00:00:00 | | 2004-10-28 | 411,300 | 23.79 | 24.13 | 23.76 | 24.11 | 00:00:00 | | 2004-10-29 | 712,900 | 24.30 | 24.30 | 23.91 | 23.95 | 00:00:00 | | 2004-11-01 | 565,700 | 23.90 | 24.03 | 23.80 | 23.92 | 00:00:00 | | 2004-11-02 | 1,167,800 | 23.96 | 24.07 | 23.87 | 23.90 | 00:00:00 | | 2004-11-03 | 1,679,400 | 23.99 | 24.00 | 23.68 | 23.79 | 00:00:00 | | 2004-11-04 | 1,264,500 | 23.75 | 24.47 | 23.56 | 24.40 | 00:00:00 | | 2004-11-05 | 858,500 | 24.47 | 24.59 | 24.23 | 24.37 | 00:00:00 | | 2004-11-08 | 1,229,000 | 24.31 | 24.48 | 23.99 | 24.08 | 00:00:00 | | 2004-11-09 | 519,600 | 24.17 | 24.35 | 23.98 | 24.13 | 00:00:00 | | 2004-11-10 | 846,000 | 24.26 | 24.28 | 23.94 | 24.17 | 00:00:00 | | 2004-11-11 | 404,200 | 24.18 | 24.27 | 24.08 | 24.25 | 00:00:00 | | 2004-11-12 | 592,200 | 24.23 | 24.42 | 24.08 | 24.42 | 00:00:00 | | 2004-11-15 | 981,100 | 24.25 | 24.67 | 24.16 | 24.61 | 00:00:00 | | 2004-11-16 | 506,400 | 24.60 | 24.66 | 24.33 | 24.35 | 00:00:00 | | 2004-11-17 | 757,500 | 24.26 | 24.61 | 24.26 | 24.40 | 00:00:00 | | 2004-11-18 | 790,600 | 24.35 | 24.55 | 24.35 | 24.41 | 00:00:00 | | 2004-11-19 | 630,100 | 24.30 | 24.50 | 24.07 | 24.12 | 00:00:00 | | 2004-11-22 | 1,140,200 | 24.05 | 24.15 | 23.96 | 24.15 | 00:00:00 | | 2004-11-23 | 507,100 | 23.90 | 24.24 | 23.90 | 24.19 | 00:00:00 | | 2004-11-24 | 604,400 | 24.23 | 24.35 | 24.10 | 24.15 | 00:00:00 | | 2004-11-26 | 165,100 | 24.15 | 24.32 | 24.09 | 24.13 | 00:00:00 | | 2004-11-29 | 769,100 | 24.00 | 24.36 | 24.00 | 24.25 | 00:00:00 | | 2004-11-30 | 651,900 | 24.16 | 24.32 | 24.05 | 24.26 | 00:00:00 | | 2004-12-01 | 734,000 | 24.39 | 24.57 | 24.28 | 24.56 | 00:00:00 | | 2004-12-02 | 864,400 | 24.39 | 24.53 | 24.23 | 24.34 | 00:00:00 | | 2004-12-03 | 579,600 | 24.21 | 24.35 | 24.00 | 24.17 | 00:00:00 | | 2004-12-06 | 361,100 | 24.10 | 24.22 | 24.03 | 24.09 | 00:00:00 | | 2004-12-07 | 758,100 | 24.16 | 24.16 | 23.78 | 23.86 | 00:00:00 | | 2004-12-08 | 673,200 | 23.84 | 23.96 | 23.74 | 23.88 | 00:00:00 | | 2004-12-09 | 493,000 | 23.73 | 23.87 | 23.62 | 23.79 | 00:00:00 | | 2004-12-10 | 509,800 | 23.75 | 23.99 | 23.65 | 23.89 | 00:00:00 | | 2004-12-13 | 390,600 | 24.00 | 24.10 | 23.84 | 24.04 | 00:00:00 | | 2004-12-14 | 619,700 | 24.09 | 24.18 | 24.00 | 24.13 | 00:00:00 | | 2004-12-15 | 805,800 | 23.91 | 24.15 | 23.79 | 23.97 | 00:00:00 | | 2004-12-16 | 725,700 | 23.87 | 23.94 | 23.57 | 23.71 | 00:00:00 | | 2004-12-17 | 1,221,700 | 23.26 | 23.75 | 23.11 | 23.69 | 00:00:00 | | 2004-12-20 | 610,500 | 23.69 | 24.02 | 23.68 | 23.85 | 00:00:00 | | 2004-12-21 | 902,300 | 23.95 | 24.12 | 23.87 | 24.10 | 00:00:00 | | 2004-12-22 | 505,800 | 24.18 | 24.43 | 24.10 | 24.27 | 00:00:00 | | 2004-12-23 | 440,800 | 24.25 | 24.45 | 24.12 | 24.43 | 00:00:00 | | 2004-12-27 | 419,200 | 24.31 | 24.51 | 24.23 | 24.24 | 00:00:00 | | 2004-12-28 | 339,800 | 24.40 | 24.47 | 24.28 | 24.43 | 00:00:00 | | 2004-12-29 | 366,000 | 24.31 | 24.58 | 24.31 | 24.54 | 00:00:00 | | 2004-12-30 | 995,000 | 24.45 | 24.90 | 24.38 | 24.77 | 00:00:00 | | 2004-12-31 | 1,518,000 | 24.68 | 24.86 | 24.61 | 24.74 | 00:00:00 | | 2005-01-03 | 1,168,800 | 24.71 | 24.78 | 24.43 | 24.65 | 00:00:00 | | 2005-01-04 | 1,300,500 | 24.63 | 24.77 | 24.44 | 24.50 | 00:00:00 | | 2005-01-05 | 1,062,500 | 24.26 | 24.63 | 24.25 | 24.34 | 00:00:00 | | 2005-01-06 | 479,200 | 24.30 | 24.48 | 24.30 | 24.38 | 00:00:00 | | 2005-01-07 | 1,432,000 | 24.49 | 24.49 | 24.13 | 24.14 | 00:00:00 | | 2005-01-10 | 1,125,700 | 24.05 | 24.20 | 23.99 | 24.06 | 00:00:00 | | 2005-01-11 | 679,100 | 23.98 | 24.19 | 23.83 | 24.05 | 00:00:00 | | 2005-01-12 | 923,800 | 23.91 | 24.08 | 23.64 | 23.82 | 00:00:00 | | 2005-01-13 | 716,400 | 23.87 | 23.87 | 23.46 | 23.50 | 00:00:00 | | 2005-01-14 | 1,272,100 | 23.70 | 23.70 | 23.34 | 23.53 | 00:00:00 | | 2005-01-18 | 880,700 | 23.46 | 23.85 | 23.39 | 23.82 | 00:00:00 | | 2005-01-19 | 555,800 | 23.75 | 23.94 | 23.60 | 23.70 | 00:00:00 | | 2005-01-20 | 743,900 | 23.43 | 23.83 | 23.43 | 23.80 | 00:00:00 | | 2005-01-21 | 1,185,100 | 23.35 | 23.74 | 23.07 | 23.60 | 00:00:00 | | 2005-01-24 | 1,128,700 | 23.37 | 23.52 | 23.21 | 23.30 | 00:00:00 | | 2005-01-25 | 1,783,700 | 23.23 | 23.55 | 22.94 | 22.95 | 00:00:00 | | 2005-01-26 | 920,700 | 23.10 | 23.16 | 22.92 | 23.09 | 00:00:00 | | 2005-01-27 | 923,000 | 22.90 | 23.09 | 22.88 | 23.08 | 00:00:00 | | 2005-01-28 | 1,165,100 | 22.93 | 22.97 | 22.54 | 22.77 | 00:00:00 | | 2005-01-31 | 680,700 | 22.87 | 23.00 | 22.73 | 22.97 | 00:00:00 | | 2005-02-01 | 944,700 | 23.00 | 23.29 | 22.80 | 23.07 | 00:00:00 | | 2005-02-02 | 641,500 | 23.00 | 23.20 | 22.91 | 23.06 | 00:00:00 | | 2005-02-03 | 609,600 | 23.03 | 23.12 | 22.84 | 22.91 | 00:00:00 | | 2005-02-04 | 551,700 | 22.78 | 23.21 | 22.78 | 23.15 | 00:00:00 | | 2005-02-07 | 733,600 | 23.06 | 23.44 | 23.06 | 23.38 | 00:00:00 | | 2005-02-08 | 475,300 | 23.47 | 23.48 | 23.18 | 23.21 | 00:00:00 | | 2005-02-09 | 676,200 | 23.24 | 23.30 | 22.86 | 22.89 | 00:00:00 | | 2005-02-10 | 670,400 | 22.90 | 23.03 | 22.76 | 22.87 | 00:00:00 | | 2005-02-11 | 480,400 | 22.97 | 23.01 | 22.67 | 22.97 | 00:00:00 | | 2005-02-14 | 264,000 | 22.80 | 22.99 | 22.72 | 22.99 | 00:00:00 | | 2005-02-15 | 708,700 | 22.86 | 23.21 | 22.86 | 23.14 | 00:00:00 | | 2005-02-16 | 321,000 | 23.18 | 23.18 | 22.83 | 22.88 | 00:00:00 | | 2005-02-17 | 375,500 | 22.75 | 22.85 | 22.61 | 22.61 | 00:00:00 | | 2005-02-18 | 431,900 | 22.82 | 22.82 | 22.48 | 22.56 | 00:00:00 | | 2005-02-22 | 798,700 | 22.50 | 22.56 | 22.30 | 22.36 | 00:00:00 | | 2005-02-23 | 858,200 | 22.48 | 22.67 | 22.24 | 22.30 | 00:00:00 | | 2005-02-24 | 611,800 | 22.29 | 22.38 | 22.15 | 22.38 | 00:00:00 | | 2005-02-25 | 530,700 | 22.30 | 22.53 | 22.29 | 22.38 | 00:00:00 | | 2005-02-28 | 805,700 | 22.27 | 22.62 | 22.25 | 22.50 | 00:00:00 | | 2005-03-01 | 1,873,300 | 22.60 | 23.35 | 22.53 | 23.11 | 00:00:00 | | 2005-03-02 | 782,500 | 23.14 | 23.20 | 22.87 | 23.01 | 00:00:00 | | 2005-03-03 | 906,700 | 22.95 | 23.18 | 22.79 | 23.05 | 00:00:00 | | 2005-03-04 | 507,700 | 23.20 | 23.41 | 23.09 | 23.25 | 00:00:00 | | 2005-03-07 | 724,700 | 23.27 | 23.45 | 23.19 | 23.26 | 00:00:00 | | 2005-03-08 | 717,400 | 23.00 | 23.44 | 23.00 | 23.43 | 00:00:00 | | 2005-03-09 | 633,100 | 23.38 | 23.38 | 22.95 | 23.13 | 00:00:00 | | 2005-03-10 | 714,400 | 22.90 | 23.41 | 22.90 | 23.33 | 00:00:00 | | 2005-03-11 | 677,500 | 23.35 | 23.50 | 22.94 | 23.03 | 00:00:00 | | 2005-03-14 | 491,400 | 23.13 | 23.50 | 23.05 | 23.38 | 00:00:00 | | 2005-03-15 | 567,100 | 23.15 | 23.36 | 23.01 | 23.11 | 00:00:00 | | 2005-03-16 | 918,500 | 23.03 | 23.16 | 23.00 | 23.10 | 00:00:00 | | 2005-03-17 | 640,000 | 23.10 | 23.17 | 23.00 | 23.10 | 00:00:00 | | 2005-03-18 | 1,400,000 | 23.06 | 23.22 | 22.99 | 23.15 | 00:00:00 | | 2005-03-21 | 890,400 | 23.11 | 23.14 | 22.84 | 23.02 | 00:00:00 | | 2005-03-22 | 840,600 | 22.92 | 23.09 | 22.65 | 22.76 | 00:00:00 | | 2005-03-23 | 840,600 | 22.82 | 22.84 | 22.61 | 22.69 | 00:00:00 | | 2005-03-24 | 619,300 | 22.73 | 22.83 | 22.48 | 22.50 | 00:00:00 | | 2005-03-28 | 539,100 | 22.54 | 22.76 | 22.54 | 22.56 | 00:00:00 | | 2005-03-29 | 1,661,900 | 23.25 | 23.35 | 22.81 | 23.04 | 00:00:00 | | 2005-03-30 | 1,141,200 | 23.10 | 23.60 | 22.89 | 23.59 | 00:00:00 | | 2005-03-31 | 1,288,900 | 23.59 | 23.92 | 23.50 | 23.90 | 00:00:00 | | 2005-04-01 | 1,910,400 | 23.70 | 24.05 | 23.21 | 23.34 | 00:00:00 | | 2005-04-04 | 613,900 | 23.41 | 23.50 | 23.13 | 23.41 | 00:00:00 | | 2005-04-05 | 459,500 | 23.49 | 23.68 | 23.44 | 23.50 | 00:00:00 | | 2005-04-06 | 440,400 | 23.63 | 23.85 | 23.55 | 23.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
