|
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 | 2009-01-28 | 26,909,400 | 3.50 | 4.09 | 3.35 | 3.69 | 00:00:00 | 2009-01-29 | 9,448,500 | 3.65 | 3.69 | 3.35 | 3.43 | 00:00:00 | 2009-01-30 | 10,951,900 | 3.48 | 3.52 | 2.84 | 2.88 | 00:00:00 | 2009-02-02 | 27,837,000 | 2.85 | 2.85 | 1.93 | 2.02 | 00:00:00 | 2009-02-03 | 21,271,800 | 2.12 | 2.29 | 1.76 | 1.81 | 00:00:00 | 2009-02-04 | 23,665,700 | 1.92 | 2.01 | 1.37 | 1.44 | 00:00:00 | 2009-02-05 | 32,742,000 | 1.50 | 1.99 | 1.28 | 1.79 | 00:00:00 | 2009-02-06 | 27,081,900 | 1.96 | 2.54 | 1.85 | 2.36 | 00:00:00 | 2009-02-09 | 25,617,500 | 2.83 | 3.05 | 2.55 | 2.61 | 00:00:00 | 2009-02-10 | 39,848,900 | 2.66 | 2.68 | 1.75 | 1.96 | 00:00:00 | 2009-02-11 | 22,947,400 | 2.04 | 2.25 | 1.75 | 1.88 | 00:00:00 | 2009-02-12 | 13,660,900 | 1.81 | 1.86 | 1.67 | 1.81 | 00:00:00 | 2009-02-13 | 10,649,700 | 1.77 | 1.86 | 1.67 | 1.69 | 00:00:00 | 2009-02-17 | 21,711,800 | 1.51 | 1.52 | 1.30 | 1.31 | 00:00:00 | 2009-02-18 | 17,824,100 | 1.45 | 1.46 | 1.24 | 1.31 | 00:00:00 | 2009-02-19 | 20,453,900 | 1.30 | 1.36 | 1.03 | 1.03 | 00:00:00 | 2009-02-20 | 32,323,200 | 1.01 | 1.45 | 1.00 | 1.36 | 00:00:00 | 2009-02-23 | 16,080,200 | 1.63 | 1.63 | 1.13 | 1.16 | 00:00:00 | 2009-02-24 | 21,991,500 | 1.20 | 1.45 | 1.13 | 1.41 | 00:00:00 | 2009-02-25 | 24,583,000 | 1.38 | 1.73 | 1.21 | 1.66 | 00:00:00 | 2009-02-26 | 35,553,800 | 1.82 | 2.08 | 1.66 | 1.98 | 00:00:00 | 2009-02-27 | 21,312,000 | 1.52 | 1.83 | 1.45 | 1.46 | 00:00:00 | 2009-03-02 | 10,958,400 | 1.35 | 1.44 | 1.26 | 1.28 | 00:00:00 | 2009-03-03 | 12,056,100 | 1.44 | 1.47 | 1.19 | 1.20 | 00:00:00 | 2009-03-04 | 18,725,500 | 1.37 | 1.39 | 1.15 | 1.18 | 00:00:00 | 2009-03-05 | 10,192,600 | 1.14 | 1.17 | 1.05 | 1.06 | 00:00:00 | 2009-03-06 | 10,314,500 | 1.12 | 1.18 | 1.02 | 1.02 | 00:00:00 | 2009-03-09 | 8,974,300 | 1.04 | 1.14 | 1.02 | 1.08 | 00:00:00 | 2009-03-10 | 17,314,400 | 1.23 | 1.37 | 1.17 | 1.34 | 00:00:00 | 2009-03-11 | 16,943,000 | 1.47 | 1.49 | 1.20 | 1.25 | 00:00:00 | 2009-03-12 | 22,994,800 | 1.25 | 1.68 | 1.15 | 1.68 | 00:00:00 | 2009-03-13 | 16,612,000 | 1.76 | 1.78 | 1.47 | 1.56 | 00:00:00 | 2009-03-16 | 21,871,800 | 1.65 | 1.85 | 1.56 | 1.76 | 00:00:00 | 2009-03-17 | 9,973,700 | 1.76 | 1.76 | 1.55 | 1.74 | 00:00:00 | 2009-03-18 | 22,823,600 | 1.73 | 2.04 | 1.68 | 2.02 | 00:00:00 | 2009-03-19 | 16,912,600 | 2.22 | 2.25 | 1.75 | 1.80 | 00:00:00 | 2009-03-20 | 21,404,400 | 1.87 | 1.94 | 1.61 | 1.76 | 00:00:00 | 2009-03-23 | 15,868,500 | 2.01 | 2.12 | 1.88 | 2.09 | 00:00:00 | 2009-03-24 | 21,329,300 | 1.93 | 2.00 | 1.74 | 1.74 | 00:00:00 | 2009-03-25 | 21,833,400 | 1.76 | 1.85 | 1.52 | 1.62 | 00:00:00 | 2009-03-26 | 16,803,300 | 1.71 | 1.73 | 1.56 | 1.59 | 00:00:00 | 2009-03-27 | 12,577,100 | 1.54 | 1.71 | 1.52 | 1.68 | 00:00:00 | 2009-03-30 | 10,820,600 | 1.52 | 1.57 | 1.44 | 1.44 | 00:00:00 | 2009-03-31 | 13,327,700 | 1.57 | 1.66 | 1.47 | 1.66 | 00:00:00 | 2009-04-01 | 29,635,100 | 1.64 | 1.95 | 1.55 | 1.90 | 00:00:00 | 2009-04-02 | 26,101,400 | 2.18 | 2.25 | 1.88 | 1.96 | 00:00:00 | 2009-04-03 | 14,827,900 | 1.93 | 2.04 | 1.82 | 2.01 | 00:00:00 | 2009-04-06 | 9,086,900 | 1.96 | 2.04 | 1.88 | 1.94 | 00:00:00 | 2009-04-07 | 11,847,700 | 1.82 | 1.86 | 1.75 | 1.75 | 00:00:00 | 2009-04-08 | 7,346,900 | 1.80 | 1.84 | 1.65 | 1.71 | 00:00:00 | 2009-04-09 | 21,075,800 | 1.99 | 2.15 | 1.86 | 2.15 | 00:00:00 | 2009-04-13 | 44,859,500 | 2.08 | 3.01 | 2.02 | 2.86 | 00:00:00 | 2009-04-14 | 48,668,700 | 3.25 | 3.50 | 2.58 | 2.59 | 00:00:00 | 2009-04-15 | 23,347,100 | 2.68 | 3.10 | 2.37 | 3.06 | 00:00:00 | 2009-04-16 | 32,590,500 | 3.35 | 3.49 | 3.10 | 3.31 | 00:00:00 | 2009-04-17 | 43,815,300 | 3.40 | 4.00 | 3.22 | 3.89 | 00:00:00 | 2009-04-20 | 28,155,300 | 3.50 | 3.68 | 3.11 | 3.11 | 00:00:00 | 2009-04-21 | 38,103,100 | 2.40 | 3.50 | 2.30 | 3.45 | 00:00:00 | 2009-04-22 | 39,799,700 | 3.32 | 3.97 | 3.19 | 3.35 | 00:00:00 | 2009-04-23 | 19,636,800 | 3.60 | 3.74 | 3.27 | 3.47 | 00:00:00 | 2009-04-24 | 29,922,800 | 3.60 | 3.61 | 3.21 | 3.24 | 00:00:00 | 2009-04-27 | 24,578,200 | 3.08 | 3.36 | 2.96 | 2.97 | 00:00:00 | 2009-04-28 | 24,541,300 | 2.87 | 2.96 | 2.73 | 2.78 | 00:00:00 | 2009-04-29 | 23,369,000 | 2.90 | 3.00 | 2.85 | 2.94 | 00:00:00 | 2009-04-30 | 18,874,800 | 3.12 | 3.15 | 2.76 | 2.79 | 00:00:00 | 2009-05-01 | 13,399,700 | 2.83 | 2.88 | 2.63 | 2.69 | 00:00:00 | 2009-05-04 | 31,639,700 | 2.77 | 3.01 | 2.66 | 2.92 | 00:00:00 | 2009-05-05 | 28,878,500 | 2.93 | 3.20 | 2.81 | 3.00 | 00:00:00 | 2009-05-06 | 43,772,500 | 3.15 | 3.66 | 3.08 | 3.45 | 00:00:00 | 2009-05-07 | 63,516,600 | 4.17 | 4.25 | 3.46 | 3.89 | 00:00:00 | 2009-05-08 | 90,130,800 | 4.60 | 5.69 | 4.55 | 5.20 | 00:00:00 | 2009-05-11 | 78,191,900 | 5.58 | 6.18 | 5.26 | 5.71 | 00:00:00 | 2009-05-12 | 59,891,200 | 5.89 | 6.05 | 4.76 | 5.18 | 00:00:00 | 2009-05-13 | 36,644,200 | 4.77 | 4.94 | 4.36 | 4.41 | 00:00:00 | 2009-05-14 | 31,931,100 | 4.25 | 4.89 | 4.25 | 4.72 | 00:00:00 | 2009-05-15 | 21,828,900 | 4.76 | 4.99 | 4.52 | 4.63 | 00:00:00 | 2009-05-18 | 26,341,300 | 4.90 | 5.13 | 4.81 | 4.99 | 00:00:00 | 2009-05-19 | 24,736,300 | 4.95 | 5.10 | 4.61 | 4.61 | 00:00:00 | 2009-05-20 | 24,544,800 | 4.89 | 4.93 | 4.60 | 4.82 | 00:00:00 | 2009-05-21 | 34,946,400 | 4.35 | 4.45 | 4.12 | 4.30 | 00:00:00 | 2009-05-22 | 15,962,600 | 4.39 | 4.41 | 4.13 | 4.24 | 00:00:00 | 2009-05-26 | 20,732,400 | 4.15 | 4.33 | 4.08 | 4.25 | 00:00:00 | 2009-05-27 | 23,830,100 | 4.32 | 4.32 | 3.96 | 4.03 | 00:00:00 | 2009-05-28 | 18,682,600 | 4.06 | 4.11 | 3.80 | 4.03 | 00:00:00 | 2009-05-29 | 24,793,300 | 4.12 | 4.12 | 3.92 | 3.92 | 00:00:00 | 2009-06-01 | 21,193,400 | 4.10 | 4.13 | 3.96 | 4.04 | 00:00:00 | 2009-06-02 | 35,719,300 | 3.93 | 4.29 | 3.81 | 4.15 | 00:00:00 | 2009-06-03 | 35,545,200 | 4.13 | 4.34 | 3.88 | 3.96 | 00:00:00 | 2009-06-04 | 107,630,300 | 3.89 | 4.14 | 3.80 | 4.05 | 00:00:00 | 2009-06-05 | 34,900,600 | 4.21 | 4.21 | 3.98 | 4.08 | 00:00:00 | 2009-06-08 | 23,356,500 | 4.00 | 4.17 | 3.96 | 4.14 | 00:00:00 | 2009-06-09 | 19,968,300 | 4.17 | 4.20 | 4.07 | 4.13 | 00:00:00 | 2009-06-10 | 18,882,700 | 4.15 | 4.15 | 3.94 | 4.03 | 00:00:00 | 2009-06-11 | 44,578,300 | 4.12 | 4.41 | 4.07 | 4.13 | 00:00:00 | 2009-06-12 | 23,112,700 | 4.11 | 4.26 | 4.11 | 4.15 | 00:00:00 | 2009-06-15 | 85,679,400 | 4.69 | 4.77 | 4.40 | 4.52 | 00:00:00 | 2009-06-16 | 43,247,100 | 4.66 | 4.68 | 4.22 | 4.30 | 00:00:00 | 2009-06-17 | 40,785,300 | 4.31 | 4.34 | 3.93 | 4.10 | 00:00:00 | 2009-06-18 | 26,659,000 | 4.13 | 4.39 | 4.11 | 4.33 | 00:00:00 | 2009-06-19 | 41,434,100 | 4.42 | 4.54 | 4.35 | 4.54 | 00:00:00 | 2009-06-22 | 29,418,700 | 4.42 | 4.52 | 4.07 | 4.11 | 00:00:00 | 2009-06-23 | 28,483,500 | 4.25 | 4.27 | 4.11 | 4.16 | 00:00:00 | 2009-06-24 | 34,163,900 | 4.25 | 4.48 | 4.19 | 4.37 | 00:00:00 | 2009-06-25 | 16,145,900 | 4.25 | 4.41 | 4.22 | 4.41 | 00:00:00 | 2009-06-26 | 12,882,100 | 4.36 | 4.44 | 4.30 | 4.36 | 00:00:00 | 2009-06-29 | 12,576,700 | 4.38 | 4.42 | 4.25 | 4.33 | 00:00:00 | 2009-06-30 | 25,420,900 | 4.33 | 4.37 | 4.10 | 4.18 | 00:00:00 | 2009-07-01 | 14,784,300 | 4.20 | 4.23 | 4.11 | 4.15 | 00:00:00 | 2009-07-02 | 16,085,400 | 4.07 | 4.16 | 3.96 | 4.00 | 00:00:00 | 2009-07-06 | 22,876,400 | 3.92 | 4.04 | 3.82 | 3.91 | 00:00:00 | 2009-07-07 | 21,310,100 | 3.92 | 3.93 | 3.75 | 3.75 | 00:00:00 | 2009-07-08 | 43,677,000 | 3.79 | 3.80 | 3.26 | 3.40 | 00:00:00 | 2009-07-09 | 41,920,800 | 3.77 | 3.81 | 3.57 | 3.67 | 00:00:00 | 2009-07-10 | 28,259,600 | 3.82 | 3.91 | 3.74 | 3.87 | 00:00:00 | 2009-07-13 | 30,277,200 | 4.12 | 4.15 | 3.97 | 4.13 | 00:00:00 | 2009-07-14 | 20,071,500 | 4.18 | 4.20 | 4.02 | 4.09 | 00:00:00 | 2009-07-15 | 27,233,200 | 4.10 | 4.21 | 4.08 | 4.18 | 00:00:00 | 2009-07-16 | 17,749,900 | 4.14 | 4.15 | 4.02 | 4.12 | 00:00:00 | 2009-07-17 | 23,639,200 | 4.08 | 4.10 | 3.84 | 3.93 | 00:00:00 | 2009-07-20 | 16,608,000 | 3.89 | 3.93 | 3.80 | 3.88 | 00:00:00 | 2009-07-21 | 24,255,900 | 3.79 | 3.81 | 3.64 | 3.71 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|