|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 3,680,000 | 12.70 | 12.77 | 12.30 | 12.40 | 00:00:00 | | 2008-02-15 | 4,510,500 | 12.38 | 12.75 | 12.24 | 12.71 | 00:00:00 | | 2008-02-19 | 4,399,100 | 12.92 | 12.97 | 12.36 | 12.46 | 00:00:00 | | 2008-02-20 | 4,329,500 | 12.35 | 12.83 | 12.20 | 12.70 | 00:00:00 | | 2008-02-21 | 5,523,400 | 12.76 | 12.86 | 12.30 | 12.34 | 00:00:00 | | 2008-02-22 | 6,326,600 | 12.36 | 12.73 | 12.20 | 12.72 | 00:00:00 | | 2008-02-25 | 5,184,900 | 12.75 | 13.12 | 12.46 | 13.11 | 00:00:00 | | 2008-02-26 | 3,807,800 | 13.02 | 13.27 | 12.70 | 13.18 | 00:00:00 | | 2008-02-27 | 4,356,000 | 13.15 | 13.58 | 12.95 | 13.14 | 00:00:00 | | 2008-02-28 | 5,263,400 | 12.97 | 13.04 | 12.48 | 12.50 | 00:00:00 | | 2008-02-29 | 9,259,400 | 12.35 | 12.70 | 12.20 | 12.22 | 00:00:00 | | 2008-03-03 | 8,095,500 | 12.22 | 12.58 | 11.91 | 12.44 | 00:00:00 | | 2008-03-04 | 10,106,300 | 12.31 | 12.32 | 11.70 | 12.13 | 00:00:00 | | 2008-03-05 | 8,217,300 | 12.18 | 12.31 | 11.62 | 11.64 | 00:00:00 | | 2008-03-06 | 7,892,500 | 11.60 | 11.64 | 11.24 | 11.24 | 00:00:00 | | 2008-03-07 | 8,879,300 | 11.00 | 11.64 | 10.96 | 11.48 | 00:00:00 | | 2008-03-10 | 6,513,700 | 11.38 | 11.80 | 11.13 | 11.24 | 00:00:00 | | 2008-03-11 | 6,365,900 | 11.68 | 12.16 | 11.35 | 12.10 | 00:00:00 | | 2008-03-12 | 6,500,300 | 11.86 | 12.49 | 11.56 | 11.58 | 00:00:00 | | 2008-03-13 | 8,507,100 | 11.37 | 11.98 | 11.06 | 11.91 | 00:00:00 | | 2008-03-14 | 9,610,200 | 11.59 | 12.19 | 11.27 | 11.46 | 00:00:00 | | 2008-03-17 | 20,385,100 | 10.97 | 11.37 | 9.64 | 10.22 | 00:00:00 | | 2008-03-18 | 14,061,900 | 10.64 | 11.13 | 10.27 | 10.80 | 00:00:00 | | 2008-03-19 | 10,841,900 | 10.90 | 11.25 | 10.54 | 10.62 | 00:00:00 | | 2008-03-20 | 11,941,100 | 10.80 | 11.25 | 10.41 | 11.24 | 00:00:00 | | 2008-03-24 | 8,988,500 | 11.25 | 11.89 | 11.20 | 11.67 | 00:00:00 | | 2008-03-25 | 10,375,800 | 11.92 | 12.28 | 11.72 | 12.04 | 00:00:00 | | 2008-03-26 | 15,117,600 | 11.89 | 11.99 | 11.21 | 11.37 | 00:00:00 | | 2008-03-27 | 8,002,800 | 11.68 | 11.68 | 10.90 | 11.02 | 00:00:00 | | 2008-03-28 | 6,856,000 | 11.40 | 11.40 | 10.67 | 10.70 | 00:00:00 | | 2008-03-31 | 7,574,700 | 10.80 | 10.98 | 10.57 | 10.75 | 00:00:00 | | 2008-04-01 | 7,379,700 | 11.24 | 11.48 | 11.01 | 11.47 | 00:00:00 | | 2008-04-02 | 6,077,300 | 11.44 | 11.75 | 11.20 | 11.30 | 00:00:00 | | 2008-04-03 | 6,858,900 | 11.19 | 11.44 | 11.02 | 11.27 | 00:00:00 | | 2008-04-04 | 5,067,400 | 11.32 | 11.37 | 11.08 | 11.08 | 00:00:00 | | 2008-04-07 | 4,843,100 | 11.10 | 11.58 | 11.10 | 11.42 | 00:00:00 | | 2008-04-08 | 5,560,200 | 11.22 | 11.33 | 10.92 | 11.05 | 00:00:00 | | 2008-04-09 | 5,985,900 | 11.23 | 11.25 | 10.52 | 10.55 | 00:00:00 | | 2008-04-10 | 5,281,600 | 10.59 | 10.87 | 10.36 | 10.57 | 00:00:00 | | 2008-04-11 | 10,688,500 | 10.38 | 10.50 | 9.89 | 9.91 | 00:00:00 | | 2008-04-14 | 12,719,900 | 9.87 | 9.90 | 8.96 | 8.99 | 00:00:00 | | 2008-04-15 | 15,265,000 | 9.10 | 9.46 | 9.10 | 9.30 | 00:00:00 | | 2008-04-16 | 27,867,600 | 8.95 | 10.34 | 8.92 | 9.96 | 00:00:00 | | 2008-04-17 | 14,983,400 | 9.41 | 10.13 | 9.41 | 10.04 | 00:00:00 | | 2008-04-18 | 11,648,700 | 10.24 | 10.25 | 9.64 | 9.69 | 00:00:00 | | 2008-04-21 | 9,654,600 | 9.62 | 9.69 | 9.17 | 9.43 | 00:00:00 | | 2008-04-22 | 8,349,200 | 9.37 | 9.67 | 9.30 | 9.56 | 00:00:00 | | 2008-04-23 | 6,340,800 | 9.56 | 9.68 | 9.07 | 9.12 | 00:00:00 | | 2008-04-24 | 9,059,000 | 9.25 | 9.57 | 9.10 | 9.44 | 00:00:00 | | 2008-04-25 | 9,085,600 | 9.35 | 9.76 | 9.18 | 9.69 | 00:00:00 | | 2008-04-28 | 6,665,400 | 9.72 | 9.80 | 9.48 | 9.62 | 00:00:00 | | 2008-04-29 | 6,027,000 | 9.64 | 9.68 | 9.50 | 9.59 | 00:00:00 | | 2008-04-30 | 9,515,100 | 9.58 | 9.59 | 9.34 | 9.39 | 00:00:00 | | 2008-05-01 | 9,898,500 | 9.39 | 9.95 | 9.39 | 9.86 | 00:00:00 | | 2008-05-02 | 6,534,000 | 9.95 | 10.14 | 9.76 | 9.83 | 00:00:00 | | 2008-05-05 | 6,442,600 | 9.70 | 9.76 | 9.55 | 9.72 | 00:00:00 | | 2008-05-06 | 8,225,800 | 9.68 | 9.88 | 9.43 | 9.84 | 00:00:00 | | 2008-05-07 | 8,693,800 | 9.69 | 9.83 | 9.43 | 9.46 | 00:00:00 | | 2008-05-08 | 7,643,000 | 9.55 | 9.58 | 9.32 | 9.39 | 00:00:00 | | 2008-05-09 | 8,149,300 | 9.26 | 9.54 | 9.10 | 9.17 | 00:00:00 | | 2008-05-12 | 6,324,800 | 9.17 | 9.35 | 9.07 | 9.32 | 00:00:00 | | 2008-05-13 | 6,552,800 | 9.39 | 9.45 | 9.17 | 9.32 | 00:00:00 | | 2008-05-14 | 4,502,400 | 9.32 | 9.48 | 9.19 | 9.41 | 00:00:00 | | 2008-05-15 | 6,646,000 | 9.41 | 9.46 | 9.21 | 9.40 | 00:00:00 | | 2008-05-16 | 7,381,900 | 9.42 | 9.46 | 9.28 | 9.40 | 00:00:00 | | 2008-05-19 | 6,762,300 | 9.46 | 9.54 | 9.29 | 9.38 | 00:00:00 | | 2008-05-20 | 8,570,600 | 9.30 | 9.34 | 9.05 | 9.18 | 00:00:00 | | 2008-05-21 | 7,106,200 | 9.16 | 9.31 | 8.95 | 8.98 | 00:00:00 | | 2008-05-22 | 4,820,300 | 8.98 | 9.28 | 8.95 | 9.23 | 00:00:00 | | 2008-05-23 | 10,704,400 | 9.19 | 9.28 | 9.03 | 9.15 | 00:00:00 | | 2008-05-27 | 9,225,400 | 9.19 | 9.54 | 9.19 | 9.51 | 00:00:00 | | 2008-05-28 | 10,611,100 | 9.52 | 9.60 | 8.88 | 9.04 | 00:00:00 | | 2008-05-29 | 5,291,000 | 9.05 | 9.18 | 8.93 | 9.10 | 00:00:00 | | 2008-05-30 | 4,913,700 | 9.09 | 9.18 | 8.91 | 8.91 | 00:00:00 | | 2008-06-02 | 6,608,600 | 8.90 | 8.90 | 8.56 | 8.70 | 00:00:00 | | 2008-06-03 | 11,457,700 | 8.71 | 8.79 | 8.38 | 8.51 | 00:00:00 | | 2008-06-04 | 6,655,500 | 8.50 | 8.69 | 8.30 | 8.41 | 00:00:00 | | 2008-06-05 | 8,395,900 | 8.41 | 8.48 | 8.19 | 8.39 | 00:00:00 | | 2008-06-06 | 6,027,100 | 8.24 | 8.26 | 8.05 | 8.06 | 00:00:00 | | 2008-06-09 | 9,633,600 | 8.06 | 8.11 | 7.56 | 7.68 | 00:00:00 | | 2008-06-10 | 14,265,200 | 7.69 | 7.93 | 7.48 | 7.53 | 00:00:00 | | 2008-06-11 | 13,461,600 | 7.52 | 7.52 | 6.91 | 6.92 | 00:00:00 | | 2008-06-12 | 17,114,500 | 7.04 | 7.29 | 6.63 | 6.64 | 00:00:00 | | 2008-06-13 | 17,838,400 | 6.70 | 6.72 | 6.15 | 6.53 | 00:00:00 | | 2008-06-16 | 7,847,600 | 6.56 | 6.80 | 6.45 | 6.67 | 00:00:00 | | 2008-06-17 | 16,834,100 | 6.65 | 6.77 | 6.10 | 6.10 | 00:00:00 | | 2008-06-18 | 22,579,700 | 5.92 | 5.95 | 5.11 | 5.52 | 00:00:00 | | 2008-06-19 | 27,701,200 | 5.61 | 5.63 | 4.94 | 5.14 | 00:00:00 | | 2008-06-20 | 44,925,900 | 5.96 | 6.88 | 5.72 | 6.67 | 00:00:00 | | 2008-06-23 | 27,658,600 | 6.85 | 6.87 | 5.75 | 5.80 | 00:00:00 | | 2008-06-24 | 23,731,900 | 5.73 | 6.09 | 5.58 | 5.77 | 00:00:00 | | 2008-06-25 | 18,026,700 | 5.89 | 6.59 | 5.83 | 6.02 | 00:00:00 | | 2008-06-26 | 14,704,300 | 6.04 | 6.31 | 5.95 | 6.12 | 00:00:00 | | 2008-06-27 | 14,256,000 | 6.09 | 6.42 | 6.03 | 6.11 | 00:00:00 | | 2008-06-30 | 14,267,200 | 6.04 | 6.10 | 5.72 | 5.77 | 00:00:00 | | 2008-07-01 | 14,721,500 | 5.84 | 6.09 | 5.60 | 6.03 | 00:00:00 | | 2008-07-02 | 23,883,300 | 6.14 | 6.35 | 5.65 | 5.74 | 00:00:00 | | 2008-07-03 | 9,398,300 | 5.80 | 5.82 | 5.38 | 5.49 | 00:00:00 | | 2008-07-07 | 11,587,400 | 5.50 | 5.72 | 5.13 | 5.32 | 00:00:00 | | 2008-07-08 | 12,512,700 | 5.37 | 6.21 | 5.26 | 6.18 | 00:00:00 | | 2008-07-09 | 9,766,200 | 6.11 | 6.34 | 5.54 | 5.54 | 00:00:00 | | 2008-07-10 | 9,420,000 | 5.64 | 5.98 | 5.43 | 5.72 | 00:00:00 | | 2008-07-11 | 11,303,500 | 5.45 | 5.76 | 5.33 | 5.64 | 00:00:00 | | 2008-07-14 | 19,229,000 | 5.75 | 5.84 | 4.67 | 4.67 | 00:00:00 | | 2008-07-15 | 17,901,700 | 4.67 | 5.29 | 4.37 | 4.64 | 00:00:00 | | 2008-07-16 | 17,972,000 | 4.70 | 5.79 | 4.65 | 5.69 | 00:00:00 | | 2008-07-17 | 34,971,200 | 6.74 | 8.26 | 5.88 | 7.98 | 00:00:00 | | 2008-07-18 | 23,094,100 | 7.72 | 7.75 | 7.00 | 7.03 | 00:00:00 | | 2008-07-21 | 14,727,700 | 7.30 | 7.61 | 6.88 | 6.97 | 00:00:00 | | 2008-07-22 | 14,618,600 | 6.75 | 7.96 | 6.40 | 7.90 | 00:00:00 | | 2008-07-23 | 17,078,100 | 7.95 | 8.37 | 7.30 | 7.63 | 00:00:00 | | 2008-07-24 | 19,245,700 | 7.84 | 7.99 | 6.89 | 6.96 | 00:00:00 | | 2008-07-25 | 13,429,000 | 6.98 | 7.30 | 6.55 | 7.00 | 00:00:00 | | 2008-07-28 | 11,534,200 | 6.89 | 7.06 | 6.36 | 6.43 | 00:00:00 | | 2008-07-29 | 13,709,700 | 6.45 | 7.18 | 6.41 | 7.17 | 00:00:00 | | 2008-07-30 | 8,338,900 | 7.24 | 7.49 | 6.86 | 7.17 | 00:00:00 | | 2008-07-31 | 12,192,300 | 7.00 | 7.26 | 6.79 | 7.02 | 00:00:00 | | 2008-08-01 | 6,320,300 | 7.07 | 7.46 | 6.86 | 7.34 | 00:00:00 | | 2008-08-04 | 11,296,600 | 7.14 | 7.45 | 6.99 | 7.31 | 00:00:00 | | 2008-08-05 | 13,092,400 | 7.45 | 7.80 | 7.37 | 7.77 | 00:00:00 | | 2008-08-06 | 8,173,100 | 7.61 | 7.95 | 7.50 | 7.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
