|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 2,890,900 | 18.09 | 18.15 | 17.60 | 17.74 | 00:00:00 | | 2007-08-24 | 1,920,800 | 17.73 | 17.87 | 17.54 | 17.85 | 00:00:00 | | 2007-08-27 | 1,525,000 | 17.95 | 17.95 | 17.56 | 17.58 | 00:00:00 | | 2007-08-28 | 3,337,600 | 17.55 | 17.65 | 16.99 | 17.00 | 00:00:00 | | 2007-08-29 | 4,179,900 | 17.11 | 17.26 | 16.76 | 17.25 | 00:00:00 | | 2007-08-30 | 3,274,100 | 17.09 | 17.10 | 16.78 | 16.97 | 00:00:00 | | 2007-08-31 | 3,014,100 | 17.19 | 17.39 | 17.13 | 17.21 | 00:00:00 | | 2007-09-04 | 3,481,800 | 17.20 | 17.45 | 17.10 | 17.28 | 00:00:00 | | 2007-09-05 | 3,109,700 | 17.28 | 17.28 | 16.96 | 17.02 | 00:00:00 | | 2007-09-06 | 2,282,700 | 17.00 | 17.16 | 16.91 | 17.04 | 00:00:00 | | 2007-09-07 | 3,839,800 | 16.85 | 17.02 | 16.69 | 16.94 | 00:00:00 | | 2007-09-10 | 2,261,900 | 17.00 | 17.06 | 16.64 | 16.82 | 00:00:00 | | 2007-09-11 | 4,222,700 | 16.82 | 17.19 | 16.82 | 17.13 | 00:00:00 | | 2007-09-12 | 3,619,100 | 16.87 | 16.99 | 16.68 | 16.91 | 00:00:00 | | 2007-09-13 | 3,528,700 | 17.15 | 17.44 | 17.09 | 17.26 | 00:00:00 | | 2007-09-14 | 2,106,500 | 17.12 | 17.38 | 17.02 | 17.33 | 00:00:00 | | 2007-09-17 | 1,722,600 | 17.30 | 17.33 | 17.09 | 17.20 | 00:00:00 | | 2007-09-18 | 3,872,400 | 17.20 | 18.06 | 17.20 | 18.06 | 00:00:00 | | 2007-09-19 | 2,877,800 | 18.04 | 18.50 | 18.00 | 18.10 | 00:00:00 | | 2007-09-20 | 1,678,600 | 18.05 | 18.17 | 17.68 | 17.75 | 00:00:00 | | 2007-09-21 | 3,076,100 | 17.99 | 17.99 | 17.45 | 17.64 | 00:00:00 | | 2007-09-24 | 1,823,000 | 17.61 | 17.68 | 17.34 | 17.36 | 00:00:00 | | 2007-09-25 | 2,014,000 | 17.35 | 17.48 | 17.12 | 17.17 | 00:00:00 | | 2007-09-26 | 2,756,200 | 17.20 | 17.55 | 17.13 | 17.23 | 00:00:00 | | 2007-09-27 | 1,577,500 | 17.36 | 17.38 | 17.16 | 17.24 | 00:00:00 | | 2007-09-28 | 3,694,300 | 17.28 | 17.37 | 16.90 | 16.98 | 00:00:00 | | 2007-10-01 | 4,020,800 | 17.13 | 17.66 | 16.98 | 17.61 | 00:00:00 | | 2007-10-02 | 2,153,100 | 17.71 | 17.91 | 17.65 | 17.90 | 00:00:00 | | 2007-10-03 | 1,967,400 | 17.75 | 18.07 | 17.72 | 17.83 | 00:00:00 | | 2007-10-04 | 2,338,200 | 17.94 | 18.04 | 17.78 | 17.92 | 00:00:00 | | 2007-10-05 | 2,690,600 | 18.13 | 18.39 | 17.99 | 18.24 | 00:00:00 | | 2007-10-08 | 1,126,600 | 18.17 | 18.28 | 18.09 | 18.14 | 00:00:00 | | 2007-10-09 | 2,674,100 | 18.12 | 18.28 | 18.09 | 18.28 | 00:00:00 | | 2007-10-10 | 2,409,800 | 18.14 | 18.27 | 17.88 | 18.01 | 00:00:00 | | 2007-10-11 | 2,233,200 | 18.15 | 18.15 | 17.77 | 17.86 | 00:00:00 | | 2007-10-12 | 4,536,800 | 17.94 | 18.07 | 17.77 | 18.02 | 00:00:00 | | 2007-10-15 | 2,829,200 | 17.97 | 18.12 | 17.66 | 17.84 | 00:00:00 | | 2007-10-16 | 3,402,000 | 17.85 | 17.90 | 16.96 | 16.97 | 00:00:00 | | 2007-10-17 | 3,217,500 | 16.97 | 17.22 | 16.55 | 16.96 | 00:00:00 | | 2007-10-18 | 4,798,700 | 16.75 | 17.55 | 16.63 | 17.15 | 00:00:00 | | 2007-10-19 | 3,927,200 | 17.15 | 17.43 | 17.04 | 17.12 | 00:00:00 | | 2007-10-22 | 2,564,600 | 17.19 | 17.40 | 17.03 | 17.26 | 00:00:00 | | 2007-10-23 | 1,923,500 | 17.33 | 17.38 | 16.92 | 17.15 | 00:00:00 | | 2007-10-24 | 5,263,600 | 17.11 | 17.21 | 16.56 | 17.04 | 00:00:00 | | 2007-10-25 | 2,743,500 | 17.02 | 17.48 | 16.82 | 17.18 | 00:00:00 | | 2007-10-26 | 2,626,000 | 17.40 | 17.71 | 17.14 | 17.66 | 00:00:00 | | 2007-10-29 | 2,246,400 | 17.79 | 17.86 | 17.56 | 17.63 | 00:00:00 | | 2007-10-30 | 3,036,000 | 17.53 | 17.85 | 17.53 | 17.65 | 00:00:00 | | 2007-10-31 | 3,752,700 | 17.69 | 18.09 | 17.56 | 17.91 | 00:00:00 | | 2007-11-01 | 3,616,900 | 17.71 | 17.91 | 16.90 | 16.92 | 00:00:00 | | 2007-11-02 | 4,647,800 | 16.96 | 17.12 | 16.48 | 16.69 | 00:00:00 | | 2007-11-05 | 4,212,400 | 16.48 | 16.71 | 16.19 | 16.45 | 00:00:00 | | 2007-11-06 | 3,773,200 | 16.58 | 16.58 | 16.10 | 16.57 | 00:00:00 | | 2007-11-07 | 3,591,200 | 16.35 | 16.41 | 15.78 | 15.78 | 00:00:00 | | 2007-11-08 | 4,067,600 | 15.90 | 16.15 | 15.57 | 16.08 | 00:00:00 | | 2007-11-09 | 3,660,100 | 15.79 | 16.62 | 15.63 | 16.26 | 00:00:00 | | 2007-11-12 | 3,517,500 | 16.30 | 16.88 | 16.26 | 16.33 | 00:00:00 | | 2007-11-13 | 3,364,600 | 16.37 | 17.08 | 16.37 | 17.08 | 00:00:00 | | 2007-11-14 | 2,865,400 | 17.08 | 17.35 | 16.54 | 16.58 | 00:00:00 | | 2007-11-15 | 3,241,200 | 16.48 | 16.57 | 15.95 | 16.08 | 00:00:00 | | 2007-11-16 | 10,017,300 | 15.45 | 15.89 | 14.38 | 14.75 | 00:00:00 | | 2007-11-19 | 9,228,700 | 14.57 | 14.60 | 13.92 | 14.20 | 00:00:00 | | 2007-11-20 | 7,365,600 | 14.17 | 14.38 | 13.50 | 13.90 | 00:00:00 | | 2007-11-21 | 7,902,400 | 13.79 | 14.33 | 13.51 | 14.07 | 00:00:00 | | 2007-11-23 | 1,943,200 | 14.18 | 14.70 | 14.16 | 14.56 | 00:00:00 | | 2007-11-26 | 6,709,900 | 14.51 | 14.66 | 13.50 | 13.51 | 00:00:00 | | 2007-11-27 | 7,622,500 | 13.60 | 14.17 | 13.58 | 14.05 | 00:00:00 | | 2007-11-28 | 7,367,700 | 14.33 | 15.27 | 14.15 | 15.26 | 00:00:00 | | 2007-11-29 | 4,667,400 | 15.28 | 15.35 | 14.90 | 15.29 | 00:00:00 | | 2007-11-30 | 4,927,200 | 15.70 | 16.26 | 15.59 | 15.69 | 00:00:00 | | 2007-12-03 | 4,497,200 | 15.88 | 15.88 | 15.48 | 15.62 | 00:00:00 | | 2007-12-04 | 3,759,900 | 15.37 | 15.58 | 15.18 | 15.24 | 00:00:00 | | 2007-12-05 | 3,393,000 | 15.32 | 15.85 | 15.32 | 15.70 | 00:00:00 | | 2007-12-06 | 2,740,800 | 15.60 | 16.25 | 15.54 | 16.25 | 00:00:00 | | 2007-12-07 | 3,552,300 | 16.26 | 16.47 | 16.09 | 16.16 | 00:00:00 | | 2007-12-10 | 2,812,800 | 16.25 | 16.86 | 16.11 | 16.77 | 00:00:00 | | 2007-12-11 | 4,978,900 | 16.66 | 16.74 | 15.55 | 15.59 | 00:00:00 | | 2007-12-12 | 9,225,600 | 16.28 | 16.37 | 15.00 | 15.25 | 00:00:00 | | 2007-12-13 | 6,735,800 | 15.07 | 15.41 | 14.30 | 14.74 | 00:00:00 | | 2007-12-14 | 4,998,100 | 14.52 | 14.62 | 14.15 | 14.17 | 00:00:00 | | 2007-12-17 | 4,089,400 | 14.04 | 14.32 | 13.93 | 13.93 | 00:00:00 | | 2007-12-18 | 3,576,300 | 13.97 | 14.29 | 13.82 | 14.20 | 00:00:00 | | 2007-12-19 | 2,945,100 | 14.10 | 14.29 | 13.80 | 13.92 | 00:00:00 | | 2007-12-20 | 3,492,300 | 13.89 | 14.11 | 13.62 | 13.88 | 00:00:00 | | 2007-12-21 | 7,686,600 | 14.03 | 15.01 | 13.81 | 15.01 | 00:00:00 | | 2007-12-24 | 1,817,200 | 14.87 | 15.09 | 14.75 | 14.92 | 00:00:00 | | 2007-12-26 | 2,197,200 | 14.95 | 15.04 | 14.75 | 14.98 | 00:00:00 | | 2007-12-27 | 3,361,300 | 14.98 | 15.12 | 14.69 | 14.69 | 00:00:00 | | 2007-12-28 | 2,468,500 | 14.66 | 14.99 | 14.66 | 14.79 | 00:00:00 | | 2007-12-31 | 3,318,600 | 14.69 | 15.10 | 14.66 | 14.76 | 00:00:00 | | 2008-01-02 | 4,420,600 | 14.85 | 14.87 | 14.19 | 14.30 | 00:00:00 | | 2008-01-03 | 2,743,700 | 14.37 | 14.46 | 14.06 | 14.08 | 00:00:00 | | 2008-01-04 | 6,865,800 | 13.58 | 13.69 | 13.30 | 13.52 | 00:00:00 | | 2008-01-07 | 5,612,300 | 13.46 | 14.30 | 13.40 | 14.06 | 00:00:00 | | 2008-01-08 | 4,744,200 | 14.10 | 14.39 | 13.24 | 13.25 | 00:00:00 | | 2008-01-09 | 7,741,500 | 13.21 | 13.32 | 12.57 | 13.23 | 00:00:00 | | 2008-01-10 | 12,528,800 | 12.50 | 13.14 | 11.70 | 12.65 | 00:00:00 | | 2008-01-11 | 7,679,600 | 12.35 | 12.82 | 12.06 | 12.48 | 00:00:00 | | 2008-01-14 | 5,320,400 | 12.18 | 12.56 | 12.15 | 12.33 | 00:00:00 | | 2008-01-15 | 6,207,000 | 12.15 | 12.35 | 11.97 | 12.12 | 00:00:00 | | 2008-01-16 | 6,672,200 | 12.12 | 12.72 | 12.09 | 12.43 | 00:00:00 | | 2008-01-17 | 8,836,400 | 12.06 | 12.30 | 11.26 | 11.35 | 00:00:00 | | 2008-01-18 | 11,176,800 | 11.35 | 11.91 | 10.47 | 10.66 | 00:00:00 | | 2008-01-22 | 11,508,500 | 10.10 | 11.57 | 10.10 | 11.10 | 00:00:00 | | 2008-01-23 | 10,073,800 | 10.55 | 12.11 | 10.46 | 11.90 | 00:00:00 | | 2008-01-24 | 9,333,400 | 11.94 | 12.25 | 11.69 | 12.11 | 00:00:00 | | 2008-01-25 | 7,267,100 | 12.26 | 12.55 | 11.58 | 11.74 | 00:00:00 | | 2008-01-28 | 7,275,800 | 11.52 | 12.59 | 11.52 | 12.58 | 00:00:00 | | 2008-01-29 | 6,629,600 | 12.67 | 12.98 | 12.42 | 12.96 | 00:00:00 | | 2008-01-30 | 7,403,900 | 12.93 | 13.35 | 12.69 | 12.89 | 00:00:00 | | 2008-01-31 | 9,179,800 | 12.64 | 13.53 | 12.48 | 13.45 | 00:00:00 | | 2008-02-01 | 7,088,300 | 13.75 | 14.13 | 13.48 | 14.11 | 00:00:00 | | 2008-02-04 | 6,551,100 | 14.12 | 14.12 | 13.08 | 13.14 | 00:00:00 | | 2008-02-05 | 7,138,900 | 12.95 | 13.13 | 12.77 | 12.90 | 00:00:00 | | 2008-02-06 | 5,419,900 | 13.09 | 13.13 | 12.67 | 12.77 | 00:00:00 | | 2008-02-07 | 8,331,700 | 12.67 | 13.26 | 12.53 | 12.97 | 00:00:00 | | 2008-02-08 | 5,846,200 | 12.86 | 13.01 | 12.27 | 12.60 | 00:00:00 | | 2008-02-11 | 4,238,400 | 12.64 | 12.64 | 12.26 | 12.27 | 00:00:00 | | 2008-02-12 | 7,152,200 | 12.38 | 12.90 | 12.33 | 12.49 | 00:00:00 | | 2008-02-13 | 3,985,200 | 12.68 | 12.80 | 12.35 | 12.73 | 00:00:00 | | 2008-02-14 | 3,680,000 | 12.70 | 12.77 | 12.30 | 12.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
