|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 1,592,000 | 22.60 | 22.71 | 22.35 | 22.39 | 00:00:00 | | 2007-03-06 | 2,960,700 | 22.31 | 22.77 | 22.30 | 22.73 | 00:00:00 | | 2007-03-07 | 3,207,000 | 22.74 | 22.84 | 22.41 | 22.54 | 00:00:00 | | 2007-03-08 | 4,971,000 | 22.57 | 22.95 | 22.57 | 22.93 | 00:00:00 | | 2007-03-09 | 1,727,300 | 22.95 | 23.00 | 22.72 | 22.90 | 00:00:00 | | 2007-03-12 | 1,794,300 | 22.84 | 23.00 | 22.67 | 22.86 | 00:00:00 | | 2007-03-13 | 2,390,000 | 22.63 | 22.80 | 21.89 | 21.90 | 00:00:00 | | 2007-03-14 | 2,678,200 | 22.03 | 22.10 | 21.61 | 22.08 | 00:00:00 | | 2007-03-15 | 1,987,200 | 21.98 | 22.25 | 21.94 | 22.22 | 00:00:00 | | 2007-03-16 | 2,329,700 | 22.25 | 22.36 | 22.09 | 22.21 | 00:00:00 | | 2007-03-19 | 897,200 | 22.25 | 22.41 | 22.20 | 22.32 | 00:00:00 | | 2007-03-20 | 2,348,200 | 22.25 | 22.51 | 22.20 | 22.41 | 00:00:00 | | 2007-03-21 | 1,527,000 | 22.39 | 22.77 | 22.16 | 22.75 | 00:00:00 | | 2007-03-22 | 1,415,800 | 22.76 | 22.80 | 22.48 | 22.59 | 00:00:00 | | 2007-03-23 | 1,077,800 | 22.60 | 22.71 | 22.48 | 22.58 | 00:00:00 | | 2007-03-26 | 1,254,600 | 22.59 | 22.59 | 22.26 | 22.49 | 00:00:00 | | 2007-03-27 | 1,293,200 | 22.58 | 22.58 | 22.18 | 22.23 | 00:00:00 | | 2007-03-28 | 1,541,800 | 22.15 | 22.22 | 21.92 | 21.97 | 00:00:00 | | 2007-03-29 | 1,933,700 | 22.09 | 22.19 | 21.80 | 21.99 | 00:00:00 | | 2007-03-30 | 2,071,100 | 21.93 | 22.03 | 21.71 | 21.85 | 00:00:00 | | 2007-04-02 | 1,676,300 | 21.94 | 21.94 | 21.55 | 21.60 | 00:00:00 | | 2007-04-03 | 1,584,900 | 21.77 | 22.00 | 21.70 | 21.94 | 00:00:00 | | 2007-04-04 | 1,659,100 | 21.86 | 21.93 | 21.59 | 21.65 | 00:00:00 | | 2007-04-05 | 988,900 | 21.57 | 21.70 | 21.50 | 21.67 | 00:00:00 | | 2007-04-09 | 1,028,700 | 21.67 | 21.69 | 21.48 | 21.53 | 00:00:00 | | 2007-04-10 | 1,119,400 | 21.51 | 21.63 | 21.50 | 21.61 | 00:00:00 | | 2007-04-11 | 1,372,200 | 21.68 | 21.68 | 21.45 | 21.50 | 00:00:00 | | 2007-04-12 | 1,602,900 | 21.53 | 21.55 | 21.30 | 21.42 | 00:00:00 | | 2007-04-13 | 2,821,200 | 21.36 | 21.80 | 21.32 | 21.68 | 00:00:00 | | 2007-04-16 | 1,196,200 | 21.74 | 22.16 | 21.68 | 22.12 | 00:00:00 | | 2007-04-17 | 2,016,800 | 22.08 | 22.15 | 21.99 | 22.10 | 00:00:00 | | 2007-04-18 | 2,676,800 | 22.02 | 22.59 | 21.99 | 22.47 | 00:00:00 | | 2007-04-19 | 1,751,100 | 22.37 | 22.53 | 22.18 | 22.21 | 00:00:00 | | 2007-04-20 | 1,760,900 | 22.43 | 22.46 | 22.09 | 22.23 | 00:00:00 | | 2007-04-23 | 1,166,200 | 22.29 | 22.39 | 22.02 | 22.04 | 00:00:00 | | 2007-04-24 | 2,606,700 | 22.02 | 22.05 | 21.76 | 21.96 | 00:00:00 | | 2007-04-25 | 1,765,700 | 22.07 | 22.15 | 21.93 | 22.11 | 00:00:00 | | 2007-04-26 | 2,100,100 | 22.24 | 22.25 | 22.00 | 22.18 | 00:00:00 | | 2007-04-27 | 1,573,100 | 22.10 | 22.42 | 22.09 | 22.36 | 00:00:00 | | 2007-04-30 | 2,197,900 | 22.29 | 22.42 | 22.18 | 22.18 | 00:00:00 | | 2007-05-01 | 1,942,900 | 22.28 | 22.32 | 22.17 | 22.30 | 00:00:00 | | 2007-05-02 | 1,449,700 | 22.22 | 22.47 | 22.22 | 22.37 | 00:00:00 | | 2007-05-03 | 1,638,400 | 22.48 | 22.56 | 22.35 | 22.50 | 00:00:00 | | 2007-05-04 | 844,600 | 22.57 | 22.64 | 22.43 | 22.49 | 00:00:00 | | 2007-05-07 | 1,190,700 | 22.59 | 22.62 | 22.48 | 22.55 | 00:00:00 | | 2007-05-08 | 1,540,900 | 22.44 | 22.55 | 22.29 | 22.54 | 00:00:00 | | 2007-05-09 | 1,392,000 | 22.54 | 22.64 | 22.41 | 22.55 | 00:00:00 | | 2007-05-10 | 1,864,600 | 22.55 | 22.56 | 22.25 | 22.25 | 00:00:00 | | 2007-05-11 | 1,491,100 | 22.37 | 22.50 | 22.27 | 22.47 | 00:00:00 | | 2007-05-14 | 1,383,600 | 22.50 | 22.50 | 22.31 | 22.39 | 00:00:00 | | 2007-05-15 | 1,297,600 | 22.40 | 22.54 | 22.30 | 22.35 | 00:00:00 | | 2007-05-16 | 1,217,000 | 22.49 | 22.55 | 22.31 | 22.43 | 00:00:00 | | 2007-05-17 | 2,345,000 | 22.43 | 22.62 | 22.22 | 22.60 | 00:00:00 | | 2007-05-18 | 2,295,100 | 22.71 | 22.76 | 22.46 | 22.55 | 00:00:00 | | 2007-05-21 | 1,072,800 | 22.48 | 22.58 | 22.37 | 22.53 | 00:00:00 | | 2007-05-22 | 1,706,400 | 22.59 | 22.59 | 22.39 | 22.42 | 00:00:00 | | 2007-05-23 | 1,652,000 | 22.44 | 22.49 | 22.32 | 22.35 | 00:00:00 | | 2007-05-24 | 1,478,500 | 22.43 | 22.48 | 22.21 | 22.23 | 00:00:00 | | 2007-05-25 | 1,456,800 | 22.23 | 22.35 | 22.14 | 22.31 | 00:00:00 | | 2007-05-29 | 2,044,500 | 22.26 | 22.36 | 22.06 | 22.12 | 00:00:00 | | 2007-05-30 | 1,484,900 | 22.09 | 22.31 | 22.09 | 22.28 | 00:00:00 | | 2007-05-31 | 2,706,900 | 22.37 | 22.48 | 22.25 | 22.46 | 00:00:00 | | 2007-06-01 | 1,782,300 | 22.47 | 22.79 | 22.45 | 22.79 | 00:00:00 | | 2007-06-04 | 1,679,500 | 22.68 | 22.87 | 22.68 | 22.73 | 00:00:00 | | 2007-06-05 | 2,209,400 | 22.70 | 22.82 | 22.38 | 22.41 | 00:00:00 | | 2007-06-06 | 2,610,200 | 22.45 | 22.45 | 22.32 | 22.39 | 00:00:00 | | 2007-06-07 | 3,337,100 | 22.30 | 22.48 | 22.10 | 22.10 | 00:00:00 | | 2007-06-08 | 2,017,900 | 22.17 | 22.45 | 22.08 | 22.43 | 00:00:00 | | 2007-06-11 | 1,340,800 | 22.35 | 22.61 | 22.30 | 22.50 | 00:00:00 | | 2007-06-12 | 2,612,300 | 22.48 | 22.71 | 22.18 | 22.19 | 00:00:00 | | 2007-06-13 | 1,552,900 | 22.25 | 22.44 | 22.03 | 22.30 | 00:00:00 | | 2007-06-14 | 1,220,600 | 22.38 | 22.43 | 22.22 | 22.28 | 00:00:00 | | 2007-06-15 | 1,731,200 | 22.45 | 22.58 | 22.37 | 22.41 | 00:00:00 | | 2007-06-18 | 1,073,700 | 22.51 | 22.51 | 22.36 | 22.42 | 00:00:00 | | 2007-06-19 | 1,163,600 | 22.35 | 22.46 | 22.32 | 22.44 | 00:00:00 | | 2007-06-20 | 1,876,700 | 22.50 | 22.57 | 22.17 | 22.17 | 00:00:00 | | 2007-06-21 | 2,343,700 | 22.18 | 22.37 | 21.98 | 22.04 | 00:00:00 | | 2007-06-22 | 3,596,600 | 22.05 | 22.06 | 21.74 | 21.80 | 00:00:00 | | 2007-06-25 | 3,101,200 | 21.87 | 22.09 | 21.80 | 21.88 | 00:00:00 | | 2007-06-26 | 3,732,800 | 22.01 | 22.32 | 21.90 | 22.19 | 00:00:00 | | 2007-06-27 | 2,614,600 | 22.00 | 22.25 | 21.98 | 22.25 | 00:00:00 | | 2007-06-28 | 3,692,000 | 22.25 | 22.50 | 22.00 | 22.49 | 00:00:00 | | 2007-06-29 | 22,404,300 | 22.57 | 22.96 | 22.50 | 22.74 | 00:00:00 | | 2007-07-02 | 5,945,200 | 22.68 | 22.69 | 22.41 | 22.59 | 00:00:00 | | 2007-07-03 | 3,043,000 | 22.74 | 22.92 | 22.55 | 22.91 | 00:00:00 | | 2007-07-05 | 4,418,700 | 22.80 | 22.93 | 22.47 | 22.57 | 00:00:00 | | 2007-07-06 | 2,894,300 | 22.54 | 22.65 | 22.47 | 22.64 | 00:00:00 | | 2007-07-09 | 5,649,000 | 21.57 | 22.15 | 21.57 | 21.85 | 00:00:00 | | 2007-07-10 | 5,526,900 | 21.78 | 21.80 | 21.01 | 21.02 | 00:00:00 | | 2007-07-11 | 4,216,500 | 20.93 | 21.05 | 20.84 | 21.04 | 00:00:00 | | 2007-07-12 | 2,672,400 | 21.08 | 21.33 | 20.99 | 21.33 | 00:00:00 | | 2007-07-13 | 2,605,100 | 21.34 | 21.41 | 21.20 | 21.33 | 00:00:00 | | 2007-07-16 | 2,249,600 | 21.21 | 21.35 | 21.11 | 21.12 | 00:00:00 | | 2007-07-17 | 3,274,700 | 21.03 | 21.31 | 21.03 | 21.16 | 00:00:00 | | 2007-07-18 | 3,341,200 | 20.97 | 21.06 | 20.50 | 20.74 | 00:00:00 | | 2007-07-19 | 3,732,900 | 20.71 | 21.12 | 20.06 | 20.38 | 00:00:00 | | 2007-07-20 | 4,060,400 | 20.38 | 20.54 | 20.16 | 20.18 | 00:00:00 | | 2007-07-23 | 2,476,500 | 20.08 | 20.27 | 19.98 | 20.01 | 00:00:00 | | 2007-07-24 | 6,467,700 | 19.96 | 19.96 | 19.36 | 19.48 | 00:00:00 | | 2007-07-25 | 6,317,100 | 19.52 | 19.76 | 19.21 | 19.71 | 00:00:00 | | 2007-07-26 | 6,098,400 | 19.63 | 19.73 | 19.04 | 19.50 | 00:00:00 | | 2007-07-27 | 5,259,300 | 19.60 | 20.01 | 19.00 | 19.59 | 00:00:00 | | 2007-07-30 | 3,896,800 | 19.54 | 19.88 | 19.45 | 19.75 | 00:00:00 | | 2007-07-31 | 3,310,200 | 19.72 | 19.97 | 19.20 | 19.20 | 00:00:00 | | 2007-08-01 | 3,862,900 | 19.05 | 19.37 | 18.91 | 19.29 | 00:00:00 | | 2007-08-02 | 3,228,200 | 19.41 | 19.59 | 19.10 | 19.26 | 00:00:00 | | 2007-08-03 | 8,582,700 | 19.30 | 19.33 | 17.94 | 18.00 | 00:00:00 | | 2007-08-06 | 6,248,600 | 18.12 | 18.65 | 17.63 | 18.65 | 00:00:00 | | 2007-08-07 | 4,585,200 | 18.45 | 18.74 | 18.11 | 18.53 | 00:00:00 | | 2007-08-08 | 4,442,800 | 18.57 | 19.02 | 18.23 | 18.77 | 00:00:00 | | 2007-08-09 | 5,348,700 | 18.30 | 18.49 | 17.21 | 17.27 | 00:00:00 | | 2007-08-10 | 4,810,500 | 17.32 | 18.22 | 16.74 | 18.09 | 00:00:00 | | 2007-08-13 | 3,908,600 | 18.18 | 18.35 | 17.47 | 17.55 | 00:00:00 | | 2007-08-14 | 5,529,200 | 17.52 | 17.65 | 16.62 | 16.66 | 00:00:00 | | 2007-08-15 | 4,175,100 | 16.75 | 17.36 | 16.44 | 16.53 | 00:00:00 | | 2007-08-16 | 4,955,200 | 16.05 | 17.43 | 16.05 | 17.38 | 00:00:00 | | 2007-08-17 | 5,486,300 | 18.14 | 19.16 | 17.64 | 18.13 | 00:00:00 | | 2007-08-20 | 4,153,000 | 18.86 | 18.88 | 17.67 | 18.00 | 00:00:00 | | 2007-08-21 | 3,006,300 | 18.01 | 18.43 | 17.97 | 18.10 | 00:00:00 | | 2007-08-22 | 3,734,700 | 18.14 | 18.31 | 17.63 | 17.89 | 00:00:00 | | 2007-08-23 | 2,890,900 | 18.09 | 18.15 | 17.60 | 17.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
