|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-08-06 | 8,173,100 | 7.61 | 7.95 | 7.50 | 7.85 | 00:00:00 | 2008-08-07 | 12,401,700 | 7.79 | 8.00 | 7.25 | 7.29 | 00:00:00 | 2008-08-08 | 7,433,200 | 7.25 | 7.97 | 7.24 | 7.84 | 00:00:00 | 2008-08-11 | 6,712,900 | 7.63 | 8.33 | 7.63 | 8.10 | 00:00:00 | 2008-08-12 | 9,973,200 | 8.05 | 8.10 | 7.48 | 7.56 | 00:00:00 | 2008-08-13 | 12,238,700 | 7.50 | 7.58 | 7.06 | 7.12 | 00:00:00 | 2008-08-14 | 9,948,700 | 7.01 | 7.82 | 7.00 | 7.80 | 00:00:00 | 2008-08-15 | 8,206,800 | 7.67 | 8.14 | 7.67 | 7.97 | 00:00:00 | 2008-08-18 | 15,432,600 | 7.60 | 7.66 | 7.01 | 7.31 | 00:00:00 | 2008-08-19 | 10,374,200 | 7.15 | 7.30 | 7.01 | 7.10 | 00:00:00 | 2008-08-20 | 17,125,000 | 7.12 | 7.19 | 6.83 | 7.11 | 00:00:00 | 2008-08-21 | 9,573,300 | 6.79 | 7.05 | 6.79 | 6.97 | 00:00:00 | 2008-08-22 | 9,464,800 | 7.11 | 7.51 | 7.07 | 7.51 | 00:00:00 | 2008-08-25 | 7,999,300 | 7.39 | 7.47 | 7.00 | 7.00 | 00:00:00 | 2008-08-26 | 7,437,500 | 7.00 | 7.27 | 6.97 | 7.09 | 00:00:00 | 2008-08-27 | 8,743,000 | 7.07 | 7.16 | 6.86 | 7.05 | 00:00:00 | 2008-08-28 | 6,617,500 | 7.20 | 7.38 | 7.01 | 7.38 | 00:00:00 | 2008-08-29 | 6,574,400 | 7.30 | 7.50 | 7.05 | 7.32 | 00:00:00 | 2008-09-02 | 9,929,600 | 7.65 | 7.96 | 7.50 | 7.86 | 00:00:00 | 2008-09-03 | 8,472,800 | 7.74 | 8.11 | 7.56 | 8.09 | 00:00:00 | 2008-09-04 | 6,198,000 | 7.78 | 8.07 | 7.51 | 7.56 | 00:00:00 | 2008-09-05 | 9,135,200 | 7.56 | 8.35 | 7.45 | 8.35 | 00:00:00 | 2008-09-08 | 17,572,200 | 8.78 | 9.35 | 8.39 | 8.85 | 00:00:00 | 2008-09-09 | 17,967,700 | 8.75 | 9.10 | 8.45 | 8.48 | 00:00:00 | 2008-09-10 | 14,588,400 | 8.14 | 8.52 | 7.63 | 8.06 | 00:00:00 | 2008-09-11 | 8,986,800 | 7.72 | 8.32 | 7.65 | 8.30 | 00:00:00 | 2008-09-12 | 7,736,300 | 8.12 | 8.87 | 8.02 | 8.60 | 00:00:00 | 2008-09-15 | 9,385,800 | 8.19 | 8.69 | 8.00 | 8.20 | 00:00:00 | 2008-09-16 | 11,818,300 | 7.79 | 9.01 | 7.78 | 9.01 | 00:00:00 | 2008-09-17 | 14,556,000 | 8.78 | 9.09 | 8.01 | 8.14 | 00:00:00 | 2008-09-18 | 24,761,500 | 8.49 | 11.00 | 7.44 | 10.50 | 00:00:00 | 2008-09-19 | 20,688,100 | 12.75 | 13.50 | 10.51 | 12.75 | 00:00:00 | 2008-09-22 | 6,912,400 | 11.50 | 12.00 | 9.07 | 9.81 | 00:00:00 | 2008-09-23 | 4,625,700 | 10.94 | 10.99 | 9.04 | 9.05 | 00:00:00 | 2008-09-24 | 4,411,600 | 9.35 | 9.55 | 9.10 | 9.30 | 00:00:00 | 2008-09-25 | 4,254,200 | 9.80 | 10.04 | 9.16 | 9.23 | 00:00:00 | 2008-09-26 | 5,628,100 | 8.63 | 9.77 | 8.54 | 9.33 | 00:00:00 | 2008-09-29 | 1,647,400 | 9.00 | 10.00 | 7.45 | 7.45 | 00:00:00 | 2008-09-30 | 6,629,200 | 8.00 | 8.51 | 7.76 | 7.99 | 00:00:00 | 2008-10-01 | 7,507,700 | 8.25 | 10.13 | 8.05 | 9.80 | 00:00:00 | 2008-10-02 | 4,219,400 | 9.81 | 10.07 | 9.20 | 9.24 | 00:00:00 | 2008-10-03 | 6,781,700 | 10.00 | 11.26 | 9.40 | 10.72 | 00:00:00 | 2008-10-06 | 8,071,900 | 10.09 | 11.65 | 9.41 | 10.90 | 00:00:00 | 2008-10-07 | 5,322,800 | 10.27 | 10.59 | 9.24 | 9.31 | 00:00:00 | 2008-10-08 | 6,214,400 | 8.94 | 9.30 | 8.20 | 8.24 | 00:00:00 | 2008-10-09 | 9,877,100 | 8.59 | 8.68 | 6.79 | 6.79 | 00:00:00 | 2008-10-10 | 10,587,300 | 6.26 | 8.65 | 6.01 | 7.39 | 00:00:00 | 2008-10-13 | 12,076,200 | 8.65 | 8.83 | 6.16 | 6.75 | 00:00:00 | 2008-10-14 | 15,991,700 | 7.98 | 10.38 | 7.92 | 10.13 | 00:00:00 | 2008-10-15 | 12,922,000 | 9.69 | 9.76 | 8.55 | 8.60 | 00:00:00 | 2008-10-16 | 12,764,500 | 9.15 | 9.72 | 8.57 | 9.48 | 00:00:00 | 2008-10-17 | 14,744,500 | 9.23 | 10.05 | 9.16 | 9.25 | 00:00:00 | 2008-10-20 | 4,864,500 | 9.48 | 9.74 | 8.92 | 9.30 | 00:00:00 | 2008-10-21 | 6,873,800 | 9.34 | 10.04 | 9.21 | 9.76 | 00:00:00 | 2008-10-22 | 6,179,900 | 9.13 | 9.99 | 8.90 | 9.18 | 00:00:00 | 2008-10-23 | 6,677,200 | 9.41 | 9.50 | 8.00 | 8.42 | 00:00:00 | 2008-10-24 | 5,872,000 | 7.52 | 8.43 | 7.27 | 8.00 | 00:00:00 | 2008-10-27 | 11,146,900 | 7.99 | 9.61 | 7.99 | 9.17 | 00:00:00 | 2008-10-28 | 9,197,000 | 9.35 | 11.02 | 9.02 | 11.00 | 00:00:00 | 2008-10-29 | 10,250,300 | 10.61 | 10.81 | 9.95 | 10.07 | 00:00:00 | 2008-10-30 | 5,873,500 | 10.59 | 10.85 | 9.83 | 10.00 | 00:00:00 | 2008-10-31 | 6,984,500 | 10.02 | 10.26 | 9.20 | 9.45 | 00:00:00 | 2008-11-03 | 4,427,600 | 9.50 | 9.69 | 9.25 | 9.63 | 00:00:00 | 2008-11-04 | 10,423,300 | 9.95 | 10.91 | 9.63 | 10.73 | 00:00:00 | 2008-11-05 | 6,156,400 | 10.55 | 10.63 | 9.98 | 10.04 | 00:00:00 | 2008-11-06 | 6,443,900 | 9.82 | 10.34 | 9.68 | 9.75 | 00:00:00 | 2008-11-07 | 5,288,400 | 9.75 | 9.95 | 9.11 | 9.48 | 00:00:00 | 2008-11-10 | 4,724,600 | 9.60 | 9.60 | 8.73 | 8.79 | 00:00:00 | 2008-11-11 | 4,305,000 | 8.57 | 8.91 | 8.46 | 8.67 | 00:00:00 | 2008-11-12 | 4,624,300 | 8.67 | 8.78 | 7.83 | 7.91 | 00:00:00 | 2008-11-13 | 7,997,900 | 8.11 | 8.51 | 7.24 | 8.43 | 00:00:00 | 2008-11-14 | 6,891,500 | 8.21 | 8.33 | 7.75 | 7.79 | 00:00:00 | 2008-11-17 | 3,978,100 | 7.73 | 7.88 | 7.33 | 7.43 | 00:00:00 | 2008-11-18 | 5,716,500 | 7.26 | 7.75 | 7.00 | 7.49 | 00:00:00 | 2008-11-19 | 6,254,500 | 7.26 | 7.70 | 6.75 | 6.75 | 00:00:00 | 2008-11-20 | 8,698,900 | 6.55 | 6.96 | 6.16 | 6.28 | 00:00:00 | 2008-11-21 | 11,334,900 | 6.36 | 6.59 | 5.26 | 6.26 | 00:00:00 | 2008-11-24 | 9,129,400 | 6.35 | 7.34 | 6.25 | 7.22 | 00:00:00 | 2008-11-25 | 6,747,800 | 7.46 | 7.61 | 6.89 | 7.58 | 00:00:00 | 2008-11-26 | 4,402,100 | 7.29 | 7.80 | 7.09 | 7.76 | 00:00:00 | 2008-11-28 | 2,105,700 | 7.75 | 8.01 | 7.60 | 8.00 | 00:00:00 | 2008-12-01 | 4,598,900 | 7.75 | 7.97 | 6.59 | 6.60 | 00:00:00 | 2008-12-02 | 6,118,400 | 7.00 | 7.25 | 6.52 | 7.02 | 00:00:00 | 2008-12-03 | 6,213,800 | 6.53 | 7.71 | 6.52 | 7.65 | 00:00:00 | 2008-12-04 | 5,485,800 | 7.18 | 8.08 | 7.17 | 7.38 | 00:00:00 | 2008-12-05 | 5,458,100 | 7.21 | 7.94 | 7.13 | 7.94 | 00:00:00 | 2008-12-08 | 5,361,000 | 8.17 | 8.26 | 7.72 | 8.02 | 00:00:00 | 2008-12-09 | 6,409,800 | 8.00 | 8.21 | 7.71 | 7.92 | 00:00:00 | 2008-12-10 | 4,872,700 | 7.86 | 8.07 | 7.63 | 7.94 | 00:00:00 | 2008-12-11 | 4,872,800 | 7.74 | 8.00 | 7.27 | 7.37 | 00:00:00 | 2008-12-12 | 4,996,200 | 7.01 | 7.50 | 6.94 | 7.31 | 00:00:00 | 2008-12-15 | 4,647,600 | 7.31 | 7.47 | 6.83 | 6.97 | 00:00:00 | 2008-12-16 | 5,145,100 | 7.25 | 7.91 | 7.15 | 7.91 | 00:00:00 | 2008-12-17 | 5,120,100 | 7.54 | 8.00 | 7.30 | 7.75 | 00:00:00 | 2008-12-18 | 5,128,300 | 7.79 | 8.01 | 7.62 | 7.73 | 00:00:00 | 2008-12-19 | 9,242,900 | 7.51 | 8.01 | 7.23 | 7.31 | 00:00:00 | 2008-12-22 | 3,916,500 | 7.35 | 7.36 | 6.81 | 6.88 | 00:00:00 | 2008-12-23 | 3,648,100 | 7.11 | 7.11 | 6.75 | 6.94 | 00:00:00 | 2008-12-24 | 1,384,000 | 6.95 | 7.23 | 6.95 | 7.23 | 00:00:00 | 2008-12-26 | 1,858,500 | 7.17 | 7.48 | 6.89 | 7.02 | 00:00:00 | 2008-12-29 | 2,418,200 | 6.99 | 7.05 | 6.75 | 7.04 | 00:00:00 | 2008-12-30 | 3,142,100 | 7.03 | 7.15 | 6.85 | 7.13 | 00:00:00 | 2008-12-31 | 5,196,000 | 7.15 | 7.73 | 7.06 | 7.66 | 00:00:00 | 2009-01-02 | 4,066,300 | 7.88 | 8.00 | 7.45 | 7.98 | 00:00:00 | 2009-01-05 | 5,473,800 | 7.93 | 8.00 | 7.48 | 7.79 | 00:00:00 | 2009-01-06 | 6,697,200 | 7.87 | 8.00 | 7.60 | 7.70 | 00:00:00 | 2009-01-07 | 5,080,900 | 7.55 | 7.60 | 7.13 | 7.15 | 00:00:00 | 2009-01-08 | 6,821,800 | 7.01 | 7.24 | 6.75 | 7.02 | 00:00:00 | 2009-01-09 | 7,206,300 | 7.12 | 7.12 | 6.59 | 6.64 | 00:00:00 | 2009-01-12 | 11,696,100 | 6.57 | 6.62 | 5.90 | 6.01 | 00:00:00 | 2009-01-13 | 14,798,700 | 6.03 | 6.13 | 5.61 | 5.91 | 00:00:00 | 2009-01-14 | 22,783,700 | 5.60 | 5.60 | 4.56 | 4.95 | 00:00:00 | 2009-01-15 | 19,836,300 | 4.87 | 5.04 | 4.02 | 4.29 | 00:00:00 | 2009-01-16 | 15,245,400 | 4.50 | 4.70 | 4.16 | 4.56 | 00:00:00 | 2009-01-20 | 12,889,200 | 4.53 | 4.95 | 3.79 | 3.81 | 00:00:00 | 2009-01-21 | 13,427,000 | 4.14 | 4.65 | 4.03 | 4.61 | 00:00:00 | 2009-01-22 | 25,779,700 | 3.61 | 3.75 | 2.88 | 3.20 | 00:00:00 | 2009-01-23 | 19,705,700 | 3.10 | 3.36 | 2.96 | 3.27 | 00:00:00 | 2009-01-26 | 15,526,800 | 3.32 | 3.60 | 3.11 | 3.11 | 00:00:00 | 2009-01-27 | 8,036,200 | 3.20 | 3.33 | 3.08 | 3.13 | 00:00:00 | 2009-01-28 | 26,909,400 | 3.50 | 4.09 | 3.35 | 3.69 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|