|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-09-26 | 546,300 | 23.20 | 23.40 | 22.97 | 23.10 | 00:00:00 | 2005-09-27 | 430,100 | 23.16 | 23.19 | 22.88 | 22.93 | 00:00:00 | 2005-09-28 | 505,600 | 23.03 | 23.12 | 22.73 | 22.76 | 00:00:00 | 2005-09-29 | 542,400 | 22.73 | 23.13 | 22.56 | 23.13 | 00:00:00 | 2005-09-30 | 1,750,600 | 22.39 | 22.94 | 22.31 | 22.47 | 00:00:00 | 2005-10-03 | 1,939,100 | 22.55 | 22.58 | 22.14 | 22.50 | 00:00:00 | 2005-10-04 | 1,029,700 | 22.53 | 22.69 | 22.11 | 22.11 | 00:00:00 | 2005-10-05 | 1,626,800 | 22.02 | 22.19 | 21.68 | 21.71 | 00:00:00 | 2005-10-06 | 944,600 | 21.50 | 21.82 | 21.25 | 21.56 | 00:00:00 | 2005-10-07 | 1,280,300 | 21.59 | 21.82 | 21.57 | 21.73 | 00:00:00 | 2005-10-10 | 669,700 | 21.85 | 21.88 | 21.49 | 21.53 | 00:00:00 | 2005-10-11 | 607,900 | 21.50 | 21.68 | 21.17 | 21.22 | 00:00:00 | 2005-10-12 | 560,200 | 21.09 | 21.39 | 20.97 | 21.19 | 00:00:00 | 2005-10-13 | 756,600 | 21.05 | 21.38 | 21.02 | 21.32 | 00:00:00 | 2005-10-14 | 723,800 | 21.25 | 21.77 | 21.25 | 21.71 | 00:00:00 | 2005-10-17 | 799,500 | 21.60 | 21.80 | 21.41 | 21.60 | 00:00:00 | 2005-10-18 | 482,200 | 21.60 | 21.72 | 21.34 | 21.37 | 00:00:00 | 2005-10-19 | 1,049,500 | 22.24 | 22.24 | 21.42 | 22.13 | 00:00:00 | 2005-10-20 | 775,200 | 22.20 | 22.29 | 21.69 | 21.78 | 00:00:00 | 2005-10-21 | 1,140,700 | 22.10 | 22.27 | 21.92 | 22.11 | 00:00:00 | 2005-10-24 | 1,425,500 | 22.21 | 22.83 | 22.07 | 22.68 | 00:00:00 | 2005-10-25 | 795,300 | 22.54 | 22.71 | 22.33 | 22.54 | 00:00:00 | 2005-10-26 | 601,600 | 22.38 | 22.79 | 22.38 | 22.61 | 00:00:00 | 2005-10-27 | 716,700 | 22.51 | 22.80 | 22.51 | 22.57 | 00:00:00 | 2005-10-28 | 1,701,400 | 22.65 | 23.28 | 22.65 | 23.20 | 00:00:00 | 2005-10-31 | 979,500 | 23.32 | 23.42 | 23.09 | 23.26 | 00:00:00 | 2005-11-01 | 896,900 | 23.16 | 23.37 | 23.16 | 23.29 | 00:00:00 | 2005-11-02 | 921,200 | 23.15 | 23.58 | 23.15 | 23.56 | 00:00:00 | 2005-11-03 | 702,300 | 23.59 | 23.59 | 23.22 | 23.26 | 00:00:00 | 2005-11-04 | 966,800 | 23.25 | 23.46 | 23.14 | 23.29 | 00:00:00 | 2005-11-07 | 1,151,900 | 23.40 | 23.76 | 23.21 | 23.75 | 00:00:00 | 2005-11-08 | 1,217,400 | 23.66 | 23.79 | 23.57 | 23.73 | 00:00:00 | 2005-11-09 | 1,265,400 | 23.72 | 24.04 | 23.72 | 24.00 | 00:00:00 | 2005-11-10 | 1,620,200 | 24.05 | 24.24 | 23.94 | 24.15 | 00:00:00 | 2005-11-11 | 1,547,600 | 24.22 | 24.25 | 23.94 | 24.19 | 00:00:00 | 2005-11-14 | 778,800 | 24.01 | 24.10 | 23.90 | 24.10 | 00:00:00 | 2005-11-15 | 1,253,100 | 24.08 | 24.20 | 23.89 | 24.00 | 00:00:00 | 2005-11-16 | 1,062,700 | 24.04 | 24.10 | 23.76 | 23.82 | 00:00:00 | 2005-11-17 | 1,012,600 | 23.89 | 24.05 | 23.70 | 24.05 | 00:00:00 | 2005-11-18 | 1,005,600 | 24.42 | 24.50 | 23.94 | 24.08 | 00:00:00 | 2005-11-21 | 895,300 | 24.01 | 24.25 | 23.94 | 24.17 | 00:00:00 | 2005-11-22 | 1,120,400 | 24.06 | 24.29 | 23.98 | 24.17 | 00:00:00 | 2005-11-23 | 956,900 | 24.11 | 24.29 | 24.11 | 24.21 | 00:00:00 | 2005-11-25 | 517,500 | 24.11 | 24.50 | 24.11 | 24.50 | 00:00:00 | 2005-11-28 | 781,200 | 24.50 | 24.54 | 24.34 | 24.34 | 00:00:00 | 2005-11-29 | 857,800 | 24.50 | 24.64 | 24.33 | 24.43 | 00:00:00 | 2005-11-30 | 1,038,200 | 24.30 | 24.40 | 23.89 | 23.96 | 00:00:00 | 2005-12-01 | 1,234,900 | 23.86 | 24.38 | 23.86 | 24.32 | 00:00:00 | 2005-12-02 | 847,800 | 24.24 | 24.43 | 24.20 | 24.40 | 00:00:00 | 2005-12-05 | 794,600 | 24.34 | 24.44 | 24.15 | 24.37 | 00:00:00 | 2005-12-06 | 624,000 | 24.39 | 24.59 | 24.29 | 24.39 | 00:00:00 | 2005-12-07 | 808,700 | 24.31 | 24.44 | 23.85 | 23.92 | 00:00:00 | 2005-12-08 | 847,100 | 23.88 | 24.08 | 23.81 | 23.95 | 00:00:00 | 2005-12-09 | 578,900 | 23.99 | 24.28 | 23.92 | 24.11 | 00:00:00 | 2005-12-12 | 585,100 | 24.05 | 24.24 | 23.94 | 24.01 | 00:00:00 | 2005-12-13 | 1,498,900 | 23.91 | 24.19 | 23.83 | 24.13 | 00:00:00 | 2005-12-14 | 708,500 | 24.06 | 24.31 | 24.03 | 24.31 | 00:00:00 | 2005-12-15 | 876,800 | 24.36 | 24.36 | 24.01 | 24.12 | 00:00:00 | 2005-12-16 | 1,158,800 | 24.04 | 24.55 | 24.04 | 24.40 | 00:00:00 | 2005-12-19 | 601,900 | 24.35 | 24.50 | 24.01 | 24.08 | 00:00:00 | 2005-12-20 | 650,200 | 24.01 | 24.21 | 23.96 | 23.98 | 00:00:00 | 2005-12-21 | 417,500 | 24.07 | 24.31 | 23.92 | 24.10 | 00:00:00 | 2005-12-22 | 623,000 | 24.30 | 24.30 | 24.07 | 24.29 | 00:00:00 | 2005-12-23 | 225,200 | 24.32 | 24.35 | 24.16 | 24.21 | 00:00:00 | 2005-12-27 | 433,000 | 24.32 | 24.43 | 24.04 | 24.07 | 00:00:00 | 2005-12-28 | 351,600 | 24.13 | 24.13 | 23.97 | 24.00 | 00:00:00 | 2005-12-29 | 454,700 | 23.95 | 24.10 | 23.83 | 23.87 | 00:00:00 | 2005-12-30 | 606,200 | 23.74 | 23.83 | 23.51 | 23.75 | 00:00:00 | 2006-01-03 | 1,263,000 | 23.89 | 24.24 | 23.52 | 24.21 | 00:00:00 | 2006-01-04 | 805,900 | 24.08 | 24.28 | 24.08 | 24.22 | 00:00:00 | 2006-01-05 | 964,700 | 24.17 | 24.44 | 24.15 | 24.44 | 00:00:00 | 2006-01-06 | 756,800 | 24.35 | 24.57 | 24.22 | 24.55 | 00:00:00 | 2006-01-09 | 1,003,100 | 24.38 | 24.67 | 24.19 | 24.64 | 00:00:00 | 2006-01-10 | 1,035,000 | 24.53 | 24.75 | 24.34 | 24.63 | 00:00:00 | 2006-01-11 | 1,640,000 | 24.54 | 24.64 | 24.40 | 24.62 | 00:00:00 | 2006-01-12 | 1,484,800 | 24.47 | 24.50 | 24.24 | 24.25 | 00:00:00 | 2006-01-13 | 833,400 | 24.36 | 24.56 | 24.28 | 24.30 | 00:00:00 | 2006-01-17 | 1,074,400 | 24.20 | 24.33 | 23.99 | 23.99 | 00:00:00 | 2006-01-18 | 2,205,200 | 23.43 | 23.60 | 22.96 | 23.26 | 00:00:00 | 2006-01-19 | 1,575,000 | 23.44 | 23.53 | 23.06 | 23.27 | 00:00:00 | 2006-01-20 | 1,851,300 | 23.30 | 23.30 | 22.71 | 22.71 | 00:00:00 | 2006-01-23 | 1,271,200 | 22.79 | 23.05 | 22.70 | 22.91 | 00:00:00 | 2006-01-24 | 1,515,000 | 23.05 | 23.27 | 22.95 | 23.18 | 00:00:00 | 2006-01-25 | 1,446,700 | 23.20 | 23.47 | 23.19 | 23.44 | 00:00:00 | 2006-01-26 | 1,501,600 | 23.65 | 23.90 | 23.50 | 23.76 | 00:00:00 | 2006-01-27 | 1,202,200 | 23.65 | 23.80 | 23.48 | 23.74 | 00:00:00 | 2006-01-30 | 1,406,800 | 23.70 | 23.80 | 23.41 | 23.41 | 00:00:00 | 2006-01-31 | 1,489,800 | 23.40 | 23.46 | 23.12 | 23.20 | 00:00:00 | 2006-02-01 | 1,262,900 | 23.04 | 23.33 | 23.00 | 23.08 | 00:00:00 | 2006-02-02 | 1,181,500 | 23.01 | 23.11 | 22.75 | 22.78 | 00:00:00 | 2006-02-03 | 1,259,900 | 22.79 | 23.05 | 22.60 | 22.88 | 00:00:00 | 2006-02-06 | 1,321,200 | 22.75 | 22.87 | 22.56 | 22.74 | 00:00:00 | 2006-02-07 | 920,900 | 22.76 | 22.91 | 22.61 | 22.81 | 00:00:00 | 2006-02-08 | 858,700 | 22.86 | 23.08 | 22.71 | 23.02 | 00:00:00 | 2006-02-09 | 933,700 | 23.02 | 23.23 | 22.94 | 22.96 | 00:00:00 | 2006-02-10 | 871,500 | 22.99 | 23.15 | 22.90 | 23.10 | 00:00:00 | 2006-02-13 | 1,036,400 | 23.12 | 23.15 | 22.68 | 22.84 | 00:00:00 | 2006-02-14 | 2,494,400 | 22.83 | 23.10 | 22.74 | 23.00 | 00:00:00 | 2006-02-15 | 1,984,600 | 22.98 | 23.08 | 22.82 | 23.06 | 00:00:00 | 2006-02-16 | 895,800 | 22.98 | 23.29 | 22.93 | 23.23 | 00:00:00 | 2006-02-17 | 783,800 | 23.26 | 23.35 | 23.18 | 23.23 | 00:00:00 | 2006-02-21 | 1,314,400 | 23.17 | 23.52 | 23.17 | 23.46 | 00:00:00 | 2006-02-22 | 1,080,600 | 23.57 | 23.99 | 23.53 | 23.95 | 00:00:00 | 2006-02-23 | 987,500 | 23.99 | 24.07 | 23.80 | 23.94 | 00:00:00 | 2006-02-24 | 612,900 | 24.01 | 24.03 | 23.80 | 23.93 | 00:00:00 | 2006-02-27 | 1,212,700 | 24.06 | 24.26 | 24.01 | 24.22 | 00:00:00 | 2006-02-28 | 2,575,900 | 24.16 | 24.28 | 23.97 | 24.05 | 00:00:00 | 2006-03-01 | 5,183,600 | 24.21 | 24.44 | 23.99 | 23.99 | 00:00:00 | 2006-03-02 | 1,942,900 | 23.97 | 23.99 | 23.56 | 23.70 | 00:00:00 | 2006-03-03 | 1,525,500 | 23.55 | 23.64 | 23.39 | 23.45 | 00:00:00 | 2006-03-06 | 2,466,700 | 23.44 | 23.49 | 23.11 | 23.18 | 00:00:00 | 2006-03-07 | 1,206,900 | 23.23 | 23.37 | 23.07 | 23.36 | 00:00:00 | 2006-03-08 | 1,635,300 | 23.25 | 23.50 | 23.21 | 23.41 | 00:00:00 | 2006-03-09 | 1,542,100 | 23.39 | 23.49 | 23.06 | 23.07 | 00:00:00 | 2006-03-10 | 1,101,800 | 23.05 | 23.30 | 23.03 | 23.26 | 00:00:00 | 2006-03-13 | 2,014,800 | 23.26 | 23.66 | 23.25 | 23.58 | 00:00:00 | 2006-03-14 | 1,975,200 | 23.52 | 23.90 | 23.48 | 23.86 | 00:00:00 | 2006-03-15 | 1,383,700 | 23.78 | 23.78 | 23.38 | 23.49 | 00:00:00 | 2006-03-16 | 1,661,500 | 23.52 | 23.75 | 23.47 | 23.59 | 00:00:00 | 2006-03-17 | 1,784,700 | 23.80 | 23.83 | 23.58 | 23.80 | 00:00:00 | 2006-03-20 | 1,357,400 | 23.86 | 23.89 | 23.68 | 23.82 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|