|
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 | 2000-06-23 | 402,600 | 16.47 | 16.75 | 16.37 | 16.69 | 00:00:00 | 2000-06-26 | 190,300 | 16.63 | 16.88 | 16.44 | 16.75 | 00:00:00 | 2000-06-27 | 303,900 | 16.72 | 17.05 | 16.56 | 16.69 | 00:00:00 | 2000-06-28 | 398,600 | 17.00 | 17.63 | 16.75 | 17.00 | 00:00:00 | 2000-06-29 | 630,100 | 17.31 | 17.31 | 15.88 | 16.00 | 00:00:00 | 2000-06-30 | 1,056,600 | 16.31 | 16.75 | 15.50 | 15.81 | 00:00:00 | 2000-07-03 | 643,000 | 15.94 | 16.94 | 15.81 | 16.94 | 00:00:00 | 2000-07-05 | 1,021,000 | 16.95 | 17.31 | 16.81 | 17.31 | 00:00:00 | 2000-07-06 | 510,800 | 17.28 | 17.75 | 16.75 | 17.63 | 00:00:00 | 2000-07-07 | 350,900 | 17.75 | 18.00 | 17.44 | 17.81 | 00:00:00 | 2000-07-10 | 241,700 | 17.69 | 17.94 | 17.56 | 17.75 | 00:00:00 | 2000-07-11 | 243,100 | 17.56 | 18.00 | 17.44 | 18.00 | 00:00:00 | 2000-07-12 | 389,100 | 16.50 | 16.75 | 16.12 | 16.44 | 00:00:00 | 2000-07-13 | 318,900 | 16.44 | 16.62 | 15.88 | 15.88 | 00:00:00 | 2000-07-14 | 439,500 | 16.25 | 16.44 | 16.00 | 16.44 | 00:00:00 | 2000-07-17 | 315,800 | 16.38 | 16.44 | 16.00 | 16.00 | 00:00:00 | 2000-07-18 | 539,800 | 16.19 | 16.45 | 15.75 | 16.42 | 00:00:00 | 2000-07-19 | 545,300 | 16.38 | 16.94 | 16.31 | 16.56 | 00:00:00 | 2000-07-20 | 397,700 | 16.75 | 17.00 | 16.69 | 16.81 | 00:00:00 | 2000-07-21 | 475,900 | 16.62 | 17.38 | 16.50 | 16.62 | 00:00:00 | 2000-07-24 | 360,800 | 16.72 | 17.06 | 16.56 | 16.81 | 00:00:00 | 2000-07-25 | 221,400 | 16.94 | 17.25 | 16.62 | 16.75 | 00:00:00 | 2000-07-26 | 601,400 | 16.81 | 16.88 | 15.94 | 16.00 | 00:00:00 | 2000-07-27 | 291,300 | 16.12 | 16.62 | 16.06 | 16.25 | 00:00:00 | 2000-07-28 | 286,900 | 16.12 | 16.25 | 15.88 | 15.88 | 00:00:00 | 2000-07-31 | 404,300 | 16.00 | 16.19 | 15.50 | 15.69 | 00:00:00 | 2000-08-01 | 421,900 | 15.75 | 16.38 | 15.75 | 16.06 | 00:00:00 | 2000-08-02 | 349,900 | 16.09 | 16.31 | 16.00 | 16.19 | 00:00:00 | 2000-08-03 | 432,100 | 16.00 | 16.94 | 15.94 | 16.69 | 00:00:00 | 2000-08-04 | 748,700 | 16.88 | 17.56 | 16.75 | 17.12 | 00:00:00 | 2000-08-07 | 335,500 | 17.19 | 17.50 | 17.00 | 17.44 | 00:00:00 | 2000-08-08 | 318,500 | 17.25 | 17.38 | 16.94 | 17.12 | 00:00:00 | 2000-08-09 | 246,600 | 17.12 | 17.25 | 16.81 | 17.12 | 00:00:00 | 2000-08-10 | 447,900 | 17.06 | 17.50 | 17.06 | 17.12 | 00:00:00 | 2000-08-11 | 606,800 | 17.12 | 17.62 | 17.06 | 17.31 | 00:00:00 | 2000-08-14 | 317,400 | 17.22 | 17.50 | 17.19 | 17.50 | 00:00:00 | 2000-08-15 | 384,100 | 17.31 | 17.50 | 17.02 | 17.25 | 00:00:00 | 2000-08-16 | 271,100 | 17.28 | 17.50 | 16.88 | 16.94 | 00:00:00 | 2000-08-17 | 369,600 | 17.00 | 17.19 | 16.75 | 17.06 | 00:00:00 | 2000-08-18 | 303,600 | 16.94 | 17.00 | 16.44 | 16.62 | 00:00:00 | 2000-08-21 | 183,600 | 16.75 | 16.88 | 16.25 | 16.69 | 00:00:00 | 2000-08-22 | 380,800 | 16.38 | 17.25 | 16.38 | 17.00 | 00:00:00 | 2000-08-23 | 456,300 | 16.94 | 17.25 | 16.94 | 17.12 | 00:00:00 | 2000-08-24 | 356,900 | 17.06 | 17.25 | 16.69 | 16.81 | 00:00:00 | 2000-08-25 | 284,900 | 16.81 | 16.94 | 16.69 | 16.75 | 00:00:00 | 2000-08-28 | 3,203 | 16.72 | 16.81 | 16.50 | 16.50 | 00:00:00 | 2000-08-29 | 3,896 | 16.50 | 16.75 | 16.19 | 16.44 | 00:00:00 | 2000-08-30 | 382,900 | 16.38 | 16.94 | 16.25 | 16.50 | 00:00:00 | 2000-08-31 | 563,300 | 16.56 | 17.12 | 16.56 | 16.88 | 00:00:00 | 2000-09-01 | 334,100 | 17.00 | 17.06 | 16.81 | 16.81 | 00:00:00 | 2000-09-05 | 407,500 | 16.88 | 17.06 | 16.75 | 16.94 | 00:00:00 | 2000-09-06 | 407,100 | 16.91 | 17.38 | 16.88 | 17.00 | 00:00:00 | 2000-09-07 | 555,600 | 17.12 | 17.59 | 16.94 | 17.50 | 00:00:00 | 2000-09-08 | 922,900 | 17.25 | 18.25 | 17.19 | 18.19 | 00:00:00 | 2000-09-11 | 627,400 | 18.12 | 18.44 | 18.06 | 18.44 | 00:00:00 | 2000-09-12 | 809,100 | 18.12 | 18.81 | 18.06 | 18.69 | 00:00:00 | 2000-09-13 | 838,200 | 18.67 | 18.81 | 18.56 | 18.75 | 00:00:00 | 2000-09-14 | 990,400 | 18.69 | 18.81 | 17.94 | 18.00 | 00:00:00 | 2000-09-15 | 1,425,000 | 17.69 | 18.25 | 17.62 | 17.75 | 00:00:00 | 2000-09-18 | 596,100 | 17.88 | 17.88 | 16.75 | 16.75 | 00:00:00 | 2000-09-19 | 400,600 | 16.88 | 17.31 | 16.88 | 17.31 | 00:00:00 | 2000-09-20 | 431,400 | 17.44 | 17.44 | 16.75 | 17.12 | 00:00:00 | 2000-09-21 | 354,700 | 17.12 | 17.12 | 16.69 | 16.75 | 00:00:00 | 2000-09-22 | 416,900 | 16.69 | 16.75 | 16.19 | 16.69 | 00:00:00 | 2000-09-25 | 304,200 | 16.69 | 17.06 | 16.44 | 17.06 | 00:00:00 | 2000-09-26 | 651,000 | 16.81 | 17.31 | 16.62 | 16.81 | 00:00:00 | 2000-09-27 | 626,300 | 17.06 | 17.19 | 16.81 | 17.12 | 00:00:00 | 2000-09-28 | 1,408,400 | 17.00 | 17.69 | 16.88 | 17.62 | 00:00:00 | 2000-09-29 | 2,282,200 | 15.38 | 15.44 | 14.62 | 14.69 | 00:00:00 | 2000-10-02 | 1,326,800 | 15.22 | 15.31 | 14.88 | 15.25 | 00:00:00 | 2000-10-03 | 1,236,000 | 15.25 | 15.31 | 14.81 | 15.12 | 00:00:00 | 2000-10-04 | 796,100 | 15.12 | 15.19 | 14.88 | 14.94 | 00:00:00 | 2000-10-05 | 669,900 | 15.00 | 15.06 | 14.62 | 14.81 | 00:00:00 | 2000-10-06 | 720,900 | 14.81 | 14.94 | 14.25 | 14.31 | 00:00:00 | 2000-10-09 | 438,700 | 14.44 | 14.50 | 14.00 | 14.06 | 00:00:00 | 2000-10-10 | 595,500 | 14.06 | 14.12 | 13.75 | 13.81 | 00:00:00 | 2000-10-11 | 638,800 | 13.88 | 13.92 | 13.00 | 13.62 | 00:00:00 | 2000-10-12 | 408,500 | 13.62 | 13.81 | 12.88 | 13.44 | 00:00:00 | 2000-10-13 | 495,200 | 13.22 | 13.62 | 13.12 | 13.25 | 00:00:00 | 2000-10-16 | 979,600 | 13.50 | 13.69 | 13.38 | 13.56 | 00:00:00 | 2000-10-17 | 461,500 | 13.56 | 13.88 | 13.31 | 13.31 | 00:00:00 | 2000-10-18 | 547,500 | 13.44 | 13.50 | 12.52 | 13.06 | 00:00:00 | 2000-10-19 | 495,800 | 13.19 | 13.69 | 13.06 | 13.50 | 00:00:00 | 2000-10-20 | 588,300 | 13.38 | 13.44 | 13.12 | 13.19 | 00:00:00 | 2000-10-23 | 551,900 | 13.25 | 13.31 | 12.75 | 12.81 | 00:00:00 | 2000-10-24 | 869,700 | 12.88 | 13.44 | 12.81 | 13.25 | 00:00:00 | 2000-10-25 | 481,900 | 13.12 | 13.80 | 13.06 | 13.69 | 00:00:00 | 2000-10-26 | 516,700 | 13.44 | 13.75 | 13.12 | 13.56 | 00:00:00 | 2000-10-27 | 353,300 | 13.56 | 14.12 | 13.25 | 13.88 | 00:00:00 | 2000-10-30 | 439,500 | 13.72 | 14.69 | 13.69 | 14.69 | 00:00:00 | 2000-10-31 | 625,100 | 14.59 | 14.81 | 14.06 | 14.38 | 00:00:00 | 2000-11-01 | 675,300 | 14.28 | 14.50 | 14.00 | 14.12 | 00:00:00 | 2000-11-02 | 509,100 | 14.06 | 14.62 | 14.00 | 14.25 | 00:00:00 | 2000-11-03 | 201,700 | 14.19 | 14.38 | 14.12 | 14.31 | 00:00:00 | 2000-11-06 | 289,800 | 14.28 | 14.62 | 14.12 | 14.62 | 00:00:00 | 2000-11-07 | 722,900 | 14.31 | 14.50 | 14.25 | 14.44 | 00:00:00 | 2000-11-08 | 400,000 | 14.38 | 14.56 | 14.06 | 14.08 | 00:00:00 | 2000-11-09 | 460,900 | 14.19 | 14.31 | 14.00 | 14.31 | 00:00:00 | 2000-11-10 | 263,000 | 14.31 | 14.56 | 14.19 | 14.31 | 00:00:00 | 2000-11-13 | 811,100 | 14.31 | 14.50 | 13.94 | 14.14 | 00:00:00 | 2000-11-14 | 716,000 | 14.97 | 15.00 | 13.94 | 13.94 | 00:00:00 | 2000-11-15 | 371,700 | 14.25 | 14.25 | 13.62 | 13.62 | 00:00:00 | 2000-11-16 | 685,800 | 13.72 | 13.94 | 13.56 | 13.81 | 00:00:00 | 2000-11-17 | 762,700 | 13.94 | 14.00 | 13.56 | 14.00 | 00:00:00 | 2000-11-20 | 439,100 | 14.00 | 14.06 | 13.50 | 13.62 | 00:00:00 | 2000-11-21 | 341,900 | 13.53 | 13.81 | 13.38 | 13.81 | 00:00:00 | 2000-11-22 | 702,300 | 13.69 | 14.00 | 13.50 | 13.94 | 00:00:00 | 2000-11-24 | 500,000 | 13.94 | 14.31 | 13.94 | 14.31 | 00:00:00 | 2000-11-27 | 651,200 | 14.12 | 14.25 | 14.00 | 14.06 | 00:00:00 | 2000-11-28 | 570,900 | 14.12 | 14.38 | 14.00 | 14.25 | 00:00:00 | 2000-11-29 | 790,800 | 14.25 | 14.94 | 14.19 | 14.81 | 00:00:00 | 2000-11-30 | 1,570,300 | 14.88 | 15.44 | 14.81 | 15.25 | 00:00:00 | 2000-12-01 | 831,000 | 15.06 | 15.62 | 14.88 | 15.25 | 00:00:00 | 2000-12-04 | 514,600 | 15.00 | 15.25 | 14.75 | 14.75 | 00:00:00 | 2000-12-05 | 1,097,200 | 15.50 | 15.56 | 15.12 | 15.56 | 00:00:00 | 2000-12-06 | 1,289,900 | 15.44 | 15.94 | 14.81 | 15.19 | 00:00:00 | 2000-12-07 | 453,500 | 15.31 | 15.56 | 15.25 | 15.50 | 00:00:00 | 2000-12-08 | 989,700 | 15.44 | 15.94 | 15.38 | 15.75 | 00:00:00 | 2000-12-11 | 743,000 | 15.62 | 15.75 | 15.25 | 15.69 | 00:00:00 | 2000-12-12 | 550,000 | 15.62 | 15.75 | 15.19 | 15.62 | 00:00:00 | 2000-12-13 | 667,700 | 15.50 | 15.81 | 15.06 | 15.12 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|