|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 28,227,500 | 4.31 | 4.44 | 4.21 | 4.33 | 00:00:00 | | 2010-01-12 | 25,239,200 | 4.26 | 4.42 | 4.15 | 4.21 | 00:00:00 | | 2010-01-13 | 26,868,200 | 4.21 | 4.34 | 4.08 | 4.31 | 00:00:00 | | 2010-01-14 | 24,295,600 | 4.31 | 4.45 | 4.27 | 4.41 | 00:00:00 | | 2010-01-15 | 17,671,600 | 4.40 | 4.41 | 4.22 | 4.28 | 00:00:00 | | 2010-01-19 | 15,185,800 | 4.27 | 4.36 | 4.21 | 4.30 | 00:00:00 | | 2010-01-20 | 20,877,800 | 4.25 | 4.41 | 4.23 | 4.29 | 00:00:00 | | 2010-01-21 | 63,910,700 | 4.38 | 4.75 | 4.37 | 4.53 | 00:00:00 | | 2010-01-22 | 61,209,100 | 4.42 | 4.87 | 4.25 | 4.69 | 00:00:00 | | 2010-01-25 | 34,667,300 | 4.77 | 4.94 | 4.65 | 4.80 | 00:00:00 | | 2010-01-26 | 45,386,000 | 4.86 | 4.99 | 4.60 | 4.60 | 00:00:00 | | 2010-01-27 | 33,951,300 | 4.67 | 4.90 | 4.65 | 4.88 | 00:00:00 | | 2010-01-28 | 40,467,200 | 5.08 | 5.09 | 4.92 | 4.99 | 00:00:00 | | 2010-01-29 | 27,561,700 | 5.05 | 5.05 | 4.74 | 4.79 | 00:00:00 | | 2010-02-01 | 18,639,700 | 4.85 | 4.94 | 4.78 | 4.90 | 00:00:00 | | 2010-02-02 | 33,520,000 | 4.88 | 4.94 | 4.82 | 4.93 | 00:00:00 | | 2010-02-03 | 41,292,500 | 4.88 | 4.90 | 4.63 | 4.71 | 00:00:00 | | 2010-02-04 | 35,818,600 | 4.66 | 4.68 | 4.46 | 4.54 | 00:00:00 | | 2010-02-05 | 25,099,500 | 4.56 | 4.69 | 4.40 | 4.63 | 00:00:00 | | 2010-02-08 | 17,823,800 | 4.68 | 4.73 | 4.53 | 4.58 | 00:00:00 | | 2010-02-09 | 17,433,300 | 4.66 | 4.73 | 4.57 | 4.65 | 00:00:00 | | 2010-02-10 | 14,027,800 | 4.61 | 4.75 | 4.61 | 4.71 | 00:00:00 | | 2010-02-11 | 16,127,900 | 4.75 | 4.81 | 4.68 | 4.79 | 00:00:00 | | 2010-02-12 | 13,711,900 | 4.71 | 4.77 | 4.62 | 4.68 | 00:00:00 | | 2010-02-16 | 14,918,600 | 4.73 | 4.82 | 4.70 | 4.82 | 00:00:00 | | 2010-02-17 | 12,692,100 | 4.83 | 4.88 | 4.73 | 4.76 | 00:00:00 | | 2010-02-18 | 11,930,300 | 4.76 | 4.80 | 4.69 | 4.72 | 00:00:00 | | 2010-02-19 | 11,149,600 | 4.72 | 4.85 | 4.71 | 4.85 | 00:00:00 | | 2010-02-22 | 16,529,800 | 4.91 | 4.95 | 4.88 | 4.93 | 00:00:00 | | 2010-02-23 | 13,714,300 | 4.89 | 4.95 | 4.80 | 4.81 | 00:00:00 | | 2010-02-24 | 12,362,900 | 4.86 | 4.94 | 4.83 | 4.89 | 00:00:00 | | 2010-02-25 | 10,031,300 | 4.76 | 4.84 | 4.75 | 4.80 | 00:00:00 | | 2010-02-26 | 9,186,500 | 4.80 | 4.84 | 4.76 | 4.81 | 00:00:00 | | 2010-03-01 | 7,019,800 | 4.86 | 4.88 | 4.75 | 4.80 | 00:00:00 | | 2010-03-02 | 11,973,800 | 4.84 | 4.87 | 4.79 | 4.83 | 00:00:00 | | 2010-03-03 | 10,153,200 | 4.84 | 4.87 | 4.77 | 4.81 | 00:00:00 | | 2010-03-04 | 5,681,800 | 4.83 | 4.84 | 4.79 | 4.81 | 00:00:00 | | 2010-03-05 | 14,761,100 | 4.86 | 4.96 | 4.82 | 4.96 | 00:00:00 | | 2010-03-08 | 12,788,000 | 5.00 | 5.03 | 4.89 | 4.96 | 00:00:00 | | 2010-03-09 | 20,859,900 | 4.93 | 5.14 | 4.85 | 5.03 | 00:00:00 | | 2010-03-10 | 39,856,400 | 5.19 | 5.44 | 5.15 | 5.25 | 00:00:00 | | 2010-03-11 | 54,554,200 | 5.30 | 5.62 | 5.29 | 5.40 | 00:00:00 | | 2010-03-12 | 26,857,000 | 5.58 | 5.62 | 5.40 | 5.47 | 00:00:00 | | 2010-03-15 | 22,320,800 | 5.43 | 5.45 | 5.27 | 5.41 | 00:00:00 | | 2010-03-16 | 18,207,300 | 5.48 | 5.53 | 5.42 | 5.53 | 00:00:00 | | 2010-03-17 | 32,724,900 | 5.64 | 5.81 | 5.60 | 5.76 | 00:00:00 | | 2010-03-18 | 32,948,700 | 5.81 | 5.81 | 5.47 | 5.50 | 00:00:00 | | 2010-03-19 | 37,225,100 | 5.51 | 5.55 | 5.29 | 5.32 | 00:00:00 | | 2010-03-22 | 22,202,600 | 5.19 | 5.52 | 5.14 | 5.47 | 00:00:00 | | 2010-03-23 | 24,917,400 | 5.50 | 5.54 | 5.38 | 5.48 | 00:00:00 | | 2010-03-24 | 20,073,200 | 5.46 | 5.54 | 5.44 | 5.48 | 00:00:00 | | 2010-03-25 | 25,154,200 | 5.58 | 5.69 | 5.49 | 5.50 | 00:00:00 | | 2010-03-26 | 23,286,100 | 5.61 | 5.65 | 5.40 | 5.47 | 00:00:00 | | 2010-03-29 | 14,392,400 | 5.54 | 5.55 | 5.38 | 5.45 | 00:00:00 | | 2010-03-30 | 11,651,500 | 5.47 | 5.50 | 5.35 | 5.41 | 00:00:00 | | 2010-03-31 | 16,615,500 | 5.35 | 5.50 | 5.32 | 5.39 | 00:00:00 | | 2010-04-01 | 11,268,500 | 5.48 | 5.50 | 5.32 | 5.39 | 00:00:00 | | 2010-04-05 | 17,247,200 | 5.42 | 5.55 | 5.39 | 5.53 | 00:00:00 | | 2010-04-06 | 37,087,600 | 5.54 | 5.85 | 5.50 | 5.85 | 00:00:00 | | 2010-04-07 | 35,276,600 | 5.88 | 6.05 | 5.81 | 5.89 | 00:00:00 | | 2010-04-08 | 29,871,500 | 5.88 | 6.05 | 5.70 | 5.90 | 00:00:00 | | 2010-04-09 | 21,097,500 | 6.00 | 6.00 | 5.82 | 5.86 | 00:00:00 | | 2010-04-12 | 24,414,500 | 5.89 | 6.08 | 5.85 | 6.03 | 00:00:00 | | 2010-04-13 | 51,725,500 | 5.88 | 5.88 | 5.57 | 5.69 | 00:00:00 | | 2010-04-14 | 31,453,900 | 5.83 | 5.95 | 5.78 | 5.88 | 00:00:00 | | 2010-04-15 | 24,451,500 | 5.90 | 5.95 | 5.73 | 5.75 | 00:00:00 | | 2010-04-16 | 45,047,000 | 5.76 | 5.76 | 5.29 | 5.56 | 00:00:00 | | 2010-04-19 | 33,620,100 | 5.50 | 5.62 | 5.26 | 5.49 | 00:00:00 | | 2010-04-20 | 37,734,900 | 5.58 | 5.85 | 5.47 | 5.83 | 00:00:00 | | 2010-04-21 | 117,987,700 | 6.16 | 6.80 | 6.11 | 6.59 | 00:00:00 | | 2010-04-22 | 54,602,800 | 6.68 | 6.98 | 6.56 | 6.89 | 00:00:00 | | 2010-04-23 | 55,007,500 | 7.10 | 7.28 | 7.03 | 7.17 | 00:00:00 | | 2010-04-26 | 39,851,800 | 7.24 | 7.40 | 6.85 | 6.86 | 00:00:00 | | 2010-04-27 | 35,501,300 | 6.70 | 6.86 | 6.56 | 6.68 | 00:00:00 | | 2010-04-28 | 29,130,000 | 6.78 | 6.94 | 6.62 | 6.73 | 00:00:00 | | 2010-04-29 | 18,829,200 | 6.85 | 6.96 | 6.75 | 6.87 | 00:00:00 | | 2010-04-30 | 28,582,700 | 6.85 | 7.04 | 6.73 | 6.76 | 00:00:00 | | 2010-05-03 | 13,030,900 | 6.84 | 6.92 | 6.76 | 6.88 | 00:00:00 | | 2010-05-04 | 22,622,400 | 6.80 | 6.84 | 6.63 | 6.67 | 00:00:00 | | 2010-05-05 | 42,569,600 | 6.53 | 6.87 | 6.46 | 6.55 | 00:00:00 | | 2010-05-06 | 50,405,100 | 6.52 | 6.72 | 5.66 | 6.23 | 00:00:00 | | 2010-05-07 | 38,158,400 | 6.20 | 6.38 | 5.86 | 6.01 | 00:00:00 | | 2010-05-10 | 33,539,900 | 6.49 | 6.57 | 6.27 | 6.49 | 00:00:00 | | 2010-05-11 | 32,663,800 | 6.37 | 6.71 | 6.33 | 6.48 | 00:00:00 | | 2010-05-12 | 37,637,200 | 6.74 | 6.87 | 6.69 | 6.77 | 00:00:00 | | 2010-05-13 | 29,913,000 | 6.81 | 6.95 | 6.71 | 6.76 | 00:00:00 | | 2010-05-14 | 33,066,600 | 6.66 | 6.69 | 6.44 | 6.53 | 00:00:00 | | 2010-05-17 | 22,873,800 | 6.54 | 6.62 | 6.28 | 6.50 | 00:00:00 | | 2010-05-18 | 33,016,500 | 6.60 | 6.60 | 6.08 | 6.16 | 00:00:00 | | 2010-05-19 | 29,417,700 | 6.10 | 6.37 | 6.01 | 6.15 | 00:00:00 | | 2010-05-20 | 45,452,700 | 5.92 | 6.02 | 5.76 | 5.85 | 00:00:00 | | 2010-05-21 | 38,609,200 | 5.69 | 6.24 | 5.62 | 6.24 | 00:00:00 | | 2010-05-24 | 21,182,000 | 6.27 | 6.27 | 5.98 | 6.00 | 00:00:00 | | 2010-05-25 | 31,663,500 | 5.67 | 5.99 | 5.66 | 5.96 | 00:00:00 | | 2010-05-26 | 16,090,100 | 6.11 | 6.17 | 5.98 | 6.01 | 00:00:00 | | 2010-05-27 | 15,180,400 | 6.18 | 6.25 | 6.07 | 6.24 | 00:00:00 | | 2010-05-28 | 13,165,500 | 6.28 | 6.32 | 6.10 | 6.16 | 00:00:00 | | 2010-06-01 | 14,126,400 | 6.09 | 6.26 | 5.92 | 5.93 | 00:00:00 | | 2010-06-02 | 13,098,000 | 6.05 | 6.17 | 5.98 | 6.17 | 00:00:00 | | 2010-06-03 | 12,740,600 | 6.22 | 6.25 | 6.03 | 6.11 | 00:00:00 | | 2010-06-04 | 17,904,800 | 5.95 | 6.05 | 5.78 | 5.83 | 00:00:00 | | 2010-06-07 | 17,001,800 | 5.86 | 5.91 | 5.54 | 5.57 | 00:00:00 | | 2010-06-08 | 20,253,100 | 5.63 | 5.72 | 5.40 | 5.72 | 00:00:00 | | 2010-06-09 | 18,792,500 | 5.76 | 5.85 | 5.69 | 5.71 | 00:00:00 | | 2010-06-10 | 18,081,800 | 5.84 | 5.92 | 5.76 | 5.91 | 00:00:00 | | 2010-06-11 | 15,897,600 | 5.80 | 6.12 | 5.73 | 6.11 | 00:00:00 | | 2010-06-14 | 13,577,000 | 6.21 | 6.25 | 6.05 | 6.08 | 00:00:00 | | 2010-06-15 | 13,169,800 | 6.15 | 6.30 | 6.05 | 6.29 | 00:00:00 | | 2010-06-16 | 11,437,300 | 6.20 | 6.24 | 6.09 | 6.14 | 00:00:00 | | 2010-06-17 | 12,376,800 | 6.16 | 6.19 | 5.94 | 6.03 | 00:00:00 | | 2010-06-18 | 9,631,900 | 6.04 | 6.09 | 5.97 | 6.05 | 00:00:00 | | 2010-06-21 | 10,427,600 | 6.12 | 6.17 | 6.00 | 6.05 | 00:00:00 | | 2010-06-22 | 14,987,900 | 6.05 | 6.12 | 5.95 | 5.96 | 00:00:00 | | 2010-06-23 | 12,883,700 | 5.98 | 6.04 | 5.83 | 5.85 | 00:00:00 | | 2010-06-24 | 10,764,100 | 5.79 | 5.90 | 5.73 | 5.74 | 00:00:00 | | 2010-06-25 | 13,915,100 | 5.86 | 6.01 | 5.74 | 6.00 | 00:00:00 | | 2010-06-28 | 9,919,200 | 6.00 | 6.01 | 5.86 | 5.93 | 00:00:00 | | 2010-06-29 | 20,768,900 | 5.82 | 5.82 | 5.60 | 5.63 | 00:00:00 | | 2010-06-30 | 13,381,100 | 5.64 | 5.79 | 5.53 | 5.54 | 00:00:00 | | 2010-07-01 | 23,668,500 | 5.45 | 5.64 | 5.20 | 5.43 | 00:00:00 | | 2010-07-02 | 12,859,500 | 5.47 | 5.54 | 5.26 | 5.34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
