|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 440,400 | 23.63 | 23.85 | 23.55 | 23.67 | 00:00:00 | | 2005-04-07 | 450,500 | 23.63 | 23.93 | 23.57 | 23.78 | 00:00:00 | | 2005-04-08 | 549,200 | 23.87 | 23.91 | 23.61 | 23.67 | 00:00:00 | | 2005-04-11 | 584,200 | 23.63 | 23.77 | 23.57 | 23.61 | 00:00:00 | | 2005-04-12 | 785,900 | 23.65 | 24.03 | 23.30 | 23.92 | 00:00:00 | | 2005-04-13 | 682,500 | 23.98 | 24.00 | 23.32 | 23.33 | 00:00:00 | | 2005-04-14 | 968,700 | 23.21 | 23.29 | 22.86 | 23.00 | 00:00:00 | | 2005-04-15 | 983,900 | 22.84 | 23.24 | 22.82 | 23.00 | 00:00:00 | | 2005-04-18 | 770,700 | 23.00 | 23.43 | 22.85 | 23.33 | 00:00:00 | | 2005-04-19 | 844,600 | 23.36 | 23.52 | 23.22 | 23.38 | 00:00:00 | | 2005-04-20 | 778,600 | 23.33 | 23.37 | 22.61 | 22.72 | 00:00:00 | | 2005-04-21 | 554,700 | 22.85 | 23.06 | 22.57 | 23.01 | 00:00:00 | | 2005-04-22 | 551,900 | 23.07 | 23.10 | 22.69 | 22.82 | 00:00:00 | | 2005-04-25 | 792,200 | 22.80 | 23.39 | 22.80 | 23.27 | 00:00:00 | | 2005-04-26 | 820,300 | 23.51 | 23.73 | 23.14 | 23.26 | 00:00:00 | | 2005-04-27 | 700,400 | 23.25 | 23.34 | 23.00 | 23.26 | 00:00:00 | | 2005-04-28 | 521,000 | 23.10 | 23.35 | 23.00 | 23.12 | 00:00:00 | | 2005-04-29 | 725,800 | 23.10 | 23.53 | 22.84 | 23.49 | 00:00:00 | | 2005-05-02 | 678,600 | 23.40 | 23.76 | 23.39 | 23.69 | 00:00:00 | | 2005-05-03 | 596,900 | 23.67 | 24.00 | 23.62 | 23.79 | 00:00:00 | | 2005-05-04 | 838,100 | 23.85 | 24.23 | 23.75 | 24.17 | 00:00:00 | | 2005-05-05 | 764,600 | 24.23 | 24.35 | 23.77 | 23.99 | 00:00:00 | | 2005-05-06 | 800,500 | 24.01 | 24.14 | 23.69 | 23.77 | 00:00:00 | | 2005-05-09 | 361,600 | 23.70 | 23.95 | 23.70 | 23.95 | 00:00:00 | | 2005-05-10 | 883,100 | 23.78 | 23.97 | 23.65 | 23.74 | 00:00:00 | | 2005-05-11 | 593,900 | 23.83 | 23.90 | 23.47 | 23.64 | 00:00:00 | | 2005-05-12 | 452,100 | 23.74 | 23.93 | 23.31 | 23.31 | 00:00:00 | | 2005-05-13 | 1,413,900 | 23.44 | 23.44 | 22.92 | 23.14 | 00:00:00 | | 2005-05-16 | 490,700 | 23.24 | 23.76 | 23.12 | 23.75 | 00:00:00 | | 2005-05-17 | 342,400 | 23.61 | 23.93 | 23.45 | 23.84 | 00:00:00 | | 2005-05-18 | 445,000 | 23.79 | 24.35 | 23.79 | 24.35 | 00:00:00 | | 2005-05-19 | 622,200 | 24.15 | 24.27 | 23.90 | 24.15 | 00:00:00 | | 2005-05-20 | 484,100 | 24.35 | 24.35 | 23.88 | 24.05 | 00:00:00 | | 2005-05-23 | 947,800 | 23.65 | 23.86 | 23.50 | 23.75 | 00:00:00 | | 2005-05-24 | 663,200 | 23.67 | 23.88 | 23.54 | 23.84 | 00:00:00 | | 2005-05-25 | 478,300 | 23.96 | 23.96 | 23.59 | 23.73 | 00:00:00 | | 2005-05-26 | 452,700 | 23.62 | 23.93 | 23.62 | 23.80 | 00:00:00 | | 2005-05-27 | 263,600 | 23.73 | 23.88 | 23.65 | 23.71 | 00:00:00 | | 2005-05-31 | 1,035,400 | 23.50 | 23.70 | 23.31 | 23.32 | 00:00:00 | | 2005-06-01 | 1,234,800 | 23.27 | 24.17 | 23.27 | 23.69 | 00:00:00 | | 2005-06-02 | 379,400 | 23.79 | 23.87 | 23.55 | 23.81 | 00:00:00 | | 2005-06-03 | 1,119,900 | 23.75 | 24.29 | 23.00 | 23.98 | 00:00:00 | | 2005-06-06 | 728,600 | 23.92 | 24.12 | 23.82 | 24.07 | 00:00:00 | | 2005-06-07 | 543,200 | 24.01 | 24.19 | 23.79 | 23.81 | 00:00:00 | | 2005-06-08 | 448,200 | 23.91 | 24.10 | 23.88 | 24.00 | 00:00:00 | | 2005-06-09 | 716,000 | 23.92 | 24.15 | 23.85 | 24.04 | 00:00:00 | | 2005-06-10 | 586,400 | 24.00 | 24.10 | 23.91 | 23.98 | 00:00:00 | | 2005-06-13 | 662,200 | 23.90 | 24.29 | 23.87 | 24.19 | 00:00:00 | | 2005-06-14 | 482,300 | 24.19 | 24.20 | 23.91 | 24.19 | 00:00:00 | | 2005-06-15 | 646,600 | 24.29 | 24.29 | 24.09 | 24.29 | 00:00:00 | | 2005-06-16 | 659,200 | 24.29 | 24.47 | 24.19 | 24.38 | 00:00:00 | | 2005-06-17 | 1,104,800 | 24.57 | 24.69 | 24.34 | 24.68 | 00:00:00 | | 2005-06-20 | 576,600 | 24.49 | 24.75 | 24.41 | 24.64 | 00:00:00 | | 2005-06-21 | 561,000 | 24.65 | 24.69 | 24.44 | 24.57 | 00:00:00 | | 2005-06-22 | 1,251,300 | 24.60 | 24.75 | 24.30 | 24.35 | 00:00:00 | | 2005-06-23 | 830,700 | 24.40 | 24.45 | 23.99 | 24.00 | 00:00:00 | | 2005-06-24 | 886,400 | 24.00 | 24.19 | 24.00 | 24.02 | 00:00:00 | | 2005-06-27 | 533,400 | 24.00 | 24.10 | 23.96 | 24.05 | 00:00:00 | | 2005-06-28 | 572,400 | 24.17 | 24.58 | 24.06 | 24.53 | 00:00:00 | | 2005-06-29 | 1,032,500 | 24.55 | 24.60 | 24.36 | 24.53 | 00:00:00 | | 2005-06-30 | 965,800 | 24.50 | 24.58 | 24.14 | 24.14 | 00:00:00 | | 2005-07-01 | 1,076,100 | 24.39 | 24.42 | 24.12 | 24.23 | 00:00:00 | | 2005-07-05 | 649,000 | 24.20 | 24.45 | 24.10 | 24.42 | 00:00:00 | | 2005-07-06 | 533,200 | 24.42 | 24.42 | 24.02 | 24.05 | 00:00:00 | | 2005-07-07 | 878,100 | 23.91 | 24.19 | 23.64 | 24.18 | 00:00:00 | | 2005-07-08 | 499,600 | 24.10 | 24.48 | 24.10 | 24.46 | 00:00:00 | | 2005-07-11 | 676,400 | 24.58 | 24.66 | 24.41 | 24.64 | 00:00:00 | | 2005-07-12 | 573,400 | 24.53 | 24.80 | 24.51 | 24.66 | 00:00:00 | | 2005-07-13 | 744,500 | 24.56 | 25.01 | 24.56 | 24.84 | 00:00:00 | | 2005-07-14 | 564,500 | 24.73 | 24.96 | 24.68 | 24.85 | 00:00:00 | | 2005-07-15 | 769,000 | 24.85 | 25.00 | 24.61 | 24.98 | 00:00:00 | | 2005-07-18 | 768,200 | 24.83 | 24.99 | 24.45 | 24.48 | 00:00:00 | | 2005-07-19 | 1,021,500 | 24.42 | 24.88 | 24.42 | 24.80 | 00:00:00 | | 2005-07-20 | 1,609,700 | 24.78 | 25.41 | 24.70 | 25.40 | 00:00:00 | | 2005-07-21 | 1,032,500 | 25.18 | 25.33 | 24.90 | 25.07 | 00:00:00 | | 2005-07-22 | 1,090,400 | 25.02 | 25.37 | 25.01 | 25.30 | 00:00:00 | | 2005-07-25 | 746,300 | 25.30 | 25.39 | 25.12 | 25.19 | 00:00:00 | | 2005-07-26 | 670,700 | 25.21 | 25.38 | 25.17 | 25.24 | 00:00:00 | | 2005-07-27 | 550,000 | 25.32 | 25.40 | 25.05 | 25.08 | 00:00:00 | | 2005-07-28 | 495,600 | 25.17 | 25.32 | 25.04 | 25.26 | 00:00:00 | | 2005-07-29 | 696,500 | 25.25 | 25.34 | 24.85 | 24.94 | 00:00:00 | | 2005-08-01 | 795,900 | 24.87 | 25.08 | 24.87 | 24.97 | 00:00:00 | | 2005-08-02 | 490,800 | 25.01 | 25.15 | 24.90 | 25.06 | 00:00:00 | | 2005-08-03 | 654,400 | 24.80 | 25.12 | 24.75 | 25.10 | 00:00:00 | | 2005-08-04 | 826,300 | 25.15 | 25.15 | 24.62 | 24.67 | 00:00:00 | | 2005-08-05 | 759,000 | 24.66 | 24.67 | 24.32 | 24.32 | 00:00:00 | | 2005-08-08 | 694,900 | 24.40 | 24.49 | 24.25 | 24.31 | 00:00:00 | | 2005-08-09 | 1,097,700 | 24.32 | 24.52 | 24.32 | 24.46 | 00:00:00 | | 2005-08-10 | 1,502,100 | 24.45 | 24.63 | 24.36 | 24.46 | 00:00:00 | | 2005-08-11 | 1,255,700 | 24.53 | 24.61 | 24.39 | 24.60 | 00:00:00 | | 2005-08-12 | 1,489,400 | 24.53 | 24.67 | 24.42 | 24.59 | 00:00:00 | | 2005-08-15 | 1,657,500 | 24.54 | 24.78 | 24.43 | 24.72 | 00:00:00 | | 2005-08-16 | 1,982,300 | 24.70 | 24.83 | 24.40 | 24.49 | 00:00:00 | | 2005-08-17 | 1,869,400 | 24.38 | 24.63 | 24.34 | 24.54 | 00:00:00 | | 2005-08-18 | 1,192,800 | 24.42 | 24.69 | 24.41 | 24.62 | 00:00:00 | | 2005-08-19 | 1,527,800 | 24.72 | 24.79 | 24.63 | 24.70 | 00:00:00 | | 2005-08-22 | 1,088,400 | 24.61 | 24.90 | 24.61 | 24.80 | 00:00:00 | | 2005-08-23 | 684,200 | 24.86 | 24.90 | 24.53 | 24.55 | 00:00:00 | | 2005-08-24 | 798,900 | 24.50 | 24.61 | 24.36 | 24.38 | 00:00:00 | | 2005-08-25 | 592,100 | 24.40 | 24.51 | 24.36 | 24.45 | 00:00:00 | | 2005-08-26 | 787,000 | 24.40 | 24.50 | 23.96 | 23.96 | 00:00:00 | | 2005-08-29 | 1,128,600 | 23.88 | 24.14 | 23.21 | 24.05 | 00:00:00 | | 2005-08-30 | 945,200 | 23.95 | 23.98 | 23.60 | 23.85 | 00:00:00 | | 2005-08-31 | 1,202,400 | 23.75 | 23.99 | 23.65 | 23.99 | 00:00:00 | | 2005-09-01 | 1,156,800 | 24.00 | 24.21 | 23.75 | 24.01 | 00:00:00 | | 2005-09-02 | 469,100 | 24.10 | 24.14 | 23.90 | 23.90 | 00:00:00 | | 2005-09-06 | 1,146,400 | 23.90 | 24.13 | 23.81 | 23.99 | 00:00:00 | | 2005-09-07 | 1,093,100 | 23.91 | 24.05 | 23.72 | 23.88 | 00:00:00 | | 2005-09-08 | 1,317,200 | 23.69 | 23.74 | 23.44 | 23.50 | 00:00:00 | | 2005-09-09 | 856,200 | 23.58 | 23.77 | 23.44 | 23.68 | 00:00:00 | | 2005-09-12 | 947,000 | 23.68 | 23.78 | 23.48 | 23.67 | 00:00:00 | | 2005-09-13 | 1,137,300 | 23.80 | 23.81 | 23.35 | 23.39 | 00:00:00 | | 2005-09-14 | 885,800 | 23.36 | 23.38 | 23.15 | 23.27 | 00:00:00 | | 2005-09-15 | 952,200 | 23.25 | 23.37 | 23.00 | 23.26 | 00:00:00 | | 2005-09-16 | 1,351,000 | 23.38 | 23.69 | 23.26 | 23.67 | 00:00:00 | | 2005-09-19 | 732,200 | 23.70 | 23.78 | 23.34 | 23.39 | 00:00:00 | | 2005-09-20 | 934,300 | 23.35 | 23.82 | 23.29 | 23.31 | 00:00:00 | | 2005-09-21 | 867,600 | 23.20 | 23.36 | 22.99 | 23.08 | 00:00:00 | | 2005-09-22 | 734,700 | 23.00 | 23.32 | 22.82 | 23.21 | 00:00:00 | | 2005-09-23 | 417,700 | 23.18 | 23.35 | 23.02 | 23.21 | 00:00:00 | | 2005-09-26 | 546,300 | 23.20 | 23.40 | 22.97 | 23.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
