|
 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 | | 2010-07-02 | 12,859,500 | 5.47 | 5.54 | 5.26 | 5.34 | 00:00:00 | | 2010-07-06 | 11,701,300 | 5.50 | 5.51 | 5.25 | 5.32 | 00:00:00 | | 2010-07-07 | 16,188,200 | 5.36 | 5.81 | 5.36 | 5.76 | 00:00:00 | | 2010-07-08 | 20,838,100 | 5.90 | 5.97 | 5.58 | 5.67 | 00:00:00 | | 2010-07-09 | 9,543,200 | 5.67 | 5.95 | 5.61 | 5.91 | 00:00:00 | | 2010-07-12 | 11,026,800 | 5.89 | 5.99 | 5.81 | 5.93 | 00:00:00 | | 2010-07-13 | 13,404,100 | 6.02 | 6.19 | 6.02 | 6.16 | 00:00:00 | | 2010-07-14 | 15,680,900 | 6.15 | 6.17 | 5.94 | 6.04 | 00:00:00 | | 2010-07-15 | 15,875,300 | 6.05 | 6.19 | 5.91 | 6.13 | 00:00:00 | | 2010-07-16 | 21,951,700 | 6.09 | 6.11 | 5.70 | 5.73 | 00:00:00 | | 2010-07-19 | 15,870,400 | 5.78 | 5.86 | 5.57 | 5.77 | 00:00:00 | | 2010-07-20 | 19,932,600 | 5.57 | 5.83 | 5.51 | 5.82 | 00:00:00 | | 2010-07-21 | 23,191,900 | 5.92 | 6.05 | 5.65 | 5.67 | 00:00:00 | | 2010-07-22 | 20,890,300 | 5.90 | 5.97 | 5.79 | 5.85 | 00:00:00 | | 2010-07-23 | 21,301,000 | 5.84 | 6.06 | 5.75 | 6.06 | 00:00:00 | | 2010-07-26 | 17,988,500 | 6.05 | 6.35 | 5.98 | 6.31 | 00:00:00 | | 2010-07-27 | 21,655,900 | 6.32 | 6.45 | 6.15 | 6.36 | 00:00:00 | | 2010-07-28 | 11,909,500 | 6.31 | 6.36 | 6.12 | 6.19 | 00:00:00 | | 2010-07-29 | 14,894,700 | 6.22 | 6.30 | 6.04 | 6.06 | 00:00:00 | | 2010-07-30 | 12,296,200 | 5.95 | 6.14 | 5.91 | 6.06 | 00:00:00 | | 2010-08-02 | 21,528,500 | 6.18 | 6.34 | 6.15 | 6.29 | 00:00:00 | | 2010-08-03 | 11,340,300 | 6.30 | 6.40 | 6.26 | 6.28 | 00:00:00 | | 2010-08-04 | 8,707,300 | 6.33 | 6.38 | 6.23 | 6.28 | 00:00:00 | | 2010-08-05 | 8,914,700 | 6.20 | 6.29 | 6.16 | 6.28 | 00:00:00 | | 2010-08-06 | 10,801,100 | 6.20 | 6.27 | 6.10 | 6.25 | 00:00:00 | | 2010-08-09 | 13,908,500 | 6.27 | 6.35 | 6.18 | 6.33 | 00:00:00 | | 2010-08-10 | 16,218,400 | 6.24 | 6.29 | 6.08 | 6.12 | 00:00:00 | | 2010-08-11 | 20,166,500 | 5.98 | 6.05 | 5.74 | 5.74 | 00:00:00 | | 2010-08-12 | 14,959,100 | 5.69 | 5.74 | 5.62 | 5.65 | 00:00:00 | | 2010-08-13 | 9,625,600 | 5.65 | 5.74 | 5.62 | 5.66 | 00:00:00 | | 2010-08-16 | 12,625,600 | 5.63 | 5.69 | 5.50 | 5.55 | 00:00:00 | | 2010-08-17 | 11,775,800 | 5.64 | 5.67 | 5.50 | 5.51 | 00:00:00 | | 2010-08-18 | 12,579,900 | 5.53 | 5.61 | 5.43 | 5.50 | 00:00:00 | | 2010-08-19 | 13,762,500 | 5.48 | 5.56 | 5.36 | 5.39 | 00:00:00 | | 2010-08-20 | 11,129,700 | 5.38 | 5.44 | 5.27 | 5.39 | 00:00:00 | | 2010-08-23 | 16,993,900 | 5.43 | 5.47 | 5.31 | 5.37 | 00:00:00 | | 2010-08-24 | 16,991,700 | 5.18 | 5.27 | 5.14 | 5.20 | 00:00:00 | | 2010-08-25 | 14,727,000 | 5.11 | 5.20 | 5.04 | 5.19 | 00:00:00 | | 2010-08-26 | 10,933,000 | 5.24 | 5.34 | 5.18 | 5.18 | 00:00:00 | | 2010-08-27 | 13,479,100 | 5.24 | 5.46 | 5.21 | 5.44 | 00:00:00 | | 2010-08-30 | 10,033,700 | 5.41 | 5.42 | 5.21 | 5.24 | 00:00:00 | | 2010-08-31 | 11,586,800 | 5.21 | 5.40 | 5.21 | 5.30 | 00:00:00 | | 2010-09-01 | 13,098,100 | 5.43 | 5.52 | 5.36 | 5.47 | 00:00:00 | | 2010-09-02 | 12,620,000 | 5.50 | 5.68 | 5.45 | 5.68 | 00:00:00 | | 2010-09-03 | 10,087,400 | 5.83 | 5.84 | 5.61 | 5.72 | 00:00:00 | | 2010-09-07 | 10,282,200 | 5.63 | 5.65 | 5.46 | 5.48 | 00:00:00 | | 2010-09-08 | 20,518,400 | 5.65 | 5.84 | 5.60 | 5.77 | 00:00:00 | | 2010-09-09 | 18,302,400 | 5.87 | 5.98 | 5.77 | 5.86 | 00:00:00 | | 2010-09-10 | 11,190,500 | 5.86 | 5.98 | 5.83 | 5.85 | 00:00:00 | | 2010-09-13 | 16,229,100 | 6.06 | 6.13 | 6.00 | 6.08 | 00:00:00 | | 2010-09-14 | 13,017,800 | 6.06 | 6.15 | 5.97 | 6.07 | 00:00:00 | | 2010-09-15 | 13,766,300 | 5.98 | 6.13 | 5.94 | 6.07 | 00:00:00 | | 2010-09-16 | 34,740,400 | 6.02 | 6.09 | 5.79 | 5.89 | 00:00:00 | | 2010-09-17 | 12,735,700 | 5.97 | 5.98 | 5.80 | 5.80 | 00:00:00 | | 2010-09-20 | 20,366,400 | 5.85 | 6.05 | 5.82 | 6.00 | 00:00:00 | | 2010-09-21 | 15,099,800 | 6.01 | 6.06 | 5.89 | 5.92 | 00:00:00 | | 2010-09-22 | 12,855,800 | 5.90 | 5.95 | 5.75 | 5.78 | 00:00:00 | | 2010-09-23 | 13,092,400 | 5.70 | 5.86 | 5.61 | 5.63 | 00:00:00 | | 2010-09-24 | 11,225,500 | 5.75 | 5.85 | 5.73 | 5.84 | 00:00:00 | | 2010-09-27 | 9,814,700 | 5.89 | 5.89 | 5.71 | 5.74 | 00:00:00 | | 2010-09-28 | 15,220,400 | 5.76 | 5.79 | 5.59 | 5.72 | 00:00:00 | | 2010-09-29 | 10,832,200 | 5.69 | 5.74 | 5.62 | 5.64 | 00:00:00 | | 2010-09-30 | 9,614,600 | 5.67 | 5.82 | 5.65 | 5.69 | 00:00:00 | | 2010-10-01 | 11,581,400 | 5.73 | 5.81 | 5.66 | 5.71 | 00:00:00 | | 2010-10-04 | 11,339,700 | 5.70 | 5.82 | 5.69 | 5.70 | 00:00:00 | | 2010-10-05 | 20,134,400 | 5.75 | 5.98 | 5.74 | 5.94 | 00:00:00 | | 2010-10-06 | 12,453,300 | 5.97 | 6.03 | 5.87 | 5.89 | 00:00:00 | | 2010-10-07 | 10,269,600 | 5.95 | 5.96 | 5.82 | 5.90 | 00:00:00 | | 2010-10-08 | 7,599,700 | 5.90 | 5.94 | 5.80 | 5.86 | 00:00:00 | | 2010-10-11 | 8,717,300 | 5.86 | 5.90 | 5.79 | 5.82 | 00:00:00 | | 2010-10-12 | 8,221,500 | 5.78 | 5.96 | 5.75 | 5.94 | 00:00:00 | | 2010-10-13 | 14,289,900 | 6.00 | 6.05 | 5.88 | 5.88 | 00:00:00 | | 2010-10-14 | 20,604,100 | 5.83 | 5.84 | 5.65 | 5.73 | 00:00:00 | | 2010-10-15 | 21,973,400 | 5.79 | 5.79 | 5.54 | 5.69 | 00:00:00 | | 2010-10-18 | 8,987,200 | 5.67 | 5.77 | 5.61 | 5.74 | 00:00:00 | | 2010-10-19 | 16,961,000 | 5.68 | 5.86 | 5.63 | 5.73 | 00:00:00 | | 2010-10-20 | 26,986,000 | 5.70 | 5.71 | 5.43 | 5.60 | 00:00:00 | | 2010-10-21 | 37,865,000 | 5.80 | 5.88 | 5.62 | 5.62 | 00:00:00 | | 2010-10-22 | 14,831,900 | 5.66 | 5.76 | 5.65 | 5.69 | 00:00:00 | | 2010-10-25 | 14,655,200 | 5.75 | 5.76 | 5.64 | 5.65 | 00:00:00 | | 2010-10-26 | 14,718,200 | 5.61 | 5.65 | 5.53 | 5.62 | 00:00:00 | | 2010-10-27 | 10,879,200 | 5.57 | 5.71 | 5.57 | 5.70 | 00:00:00 | | 2010-10-28 | 8,836,900 | 5.74 | 5.74 | 5.62 | 5.66 | 00:00:00 | | 2010-10-29 | 8,625,400 | 5.64 | 5.68 | 5.60 | 5.66 | 00:00:00 | | 2010-11-01 | 15,263,200 | 5.66 | 5.68 | 5.50 | 5.60 | 00:00:00 | | 2010-11-02 | 15,683,600 | 5.62 | 5.64 | 5.51 | 5.56 | 00:00:00 | | 2010-11-03 | 9,912,200 | 5.56 | 5.64 | 5.53 | 5.64 | 00:00:00 | | 2010-11-04 | 21,434,900 | 5.69 | 5.92 | 5.65 | 5.87 | 00:00:00 | | 2010-11-05 | 19,343,100 | 5.80 | 6.10 | 5.76 | 5.94 | 00:00:00 | | 2010-11-08 | 12,013,200 | 5.93 | 6.03 | 5.91 | 5.96 | 00:00:00 | | 2010-11-09 | 14,111,400 | 5.97 | 6.08 | 5.85 | 5.85 | 00:00:00 | | 2010-11-10 | 14,073,800 | 5.94 | 6.12 | 5.83 | 6.11 | 00:00:00 | | 2010-11-11 | 15,817,600 | 6.05 | 6.23 | 6.02 | 6.16 | 00:00:00 | | 2010-11-12 | 11,844,300 | 6.08 | 6.13 | 5.90 | 5.90 | 00:00:00 | | 2010-11-15 | 8,817,700 | 5.97 | 6.01 | 5.91 | 5.94 | 00:00:00 | | 2010-11-16 | 12,529,900 | 5.89 | 5.92 | 5.70 | 5.78 | 00:00:00 | | 2010-11-17 | 7,691,400 | 5.77 | 5.81 | 5.67 | 5.68 | 00:00:00 | | 2010-11-18 | 12,749,000 | 5.79 | 5.94 | 5.72 | 5.76 | 00:00:00 | | 2010-11-19 | 6,310,500 | 5.68 | 5.77 | 5.67 | 5.72 | 00:00:00 | | 2010-11-22 | 7,769,000 | 5.68 | 5.76 | 5.66 | 5.74 | 00:00:00 | | 2010-11-23 | 11,210,600 | 5.65 | 5.72 | 5.56 | 5.57 | 00:00:00 | | 2010-11-24 | 7,774,700 | 5.70 | 5.70 | 5.55 | 5.62 | 00:00:00 | | 2010-11-26 | 2,175,000 | 5.55 | 5.63 | 5.55 | 5.55 | 00:00:00 | | 2010-11-29 | 15,097,500 | 5.54 | 5.81 | 5.53 | 5.79 | 00:00:00 | | 2010-11-30 | 12,972,300 | 5.72 | 5.90 | 5.68 | 5.84 | 00:00:00 | | 2010-12-01 | 16,067,900 | 5.98 | 6.03 | 5.90 | 6.03 | 00:00:00 | | 2010-12-02 | 24,356,100 | 6.05 | 6.31 | 6.04 | 6.25 | 00:00:00 | | 2010-12-03 | 17,137,600 | 6.15 | 6.42 | 6.09 | 6.41 | 00:00:00 | | 2010-12-06 | 16,941,700 | 6.36 | 6.50 | 6.23 | 6.46 | 00:00:00 | | 2010-12-07 | 15,059,700 | 6.52 | 6.59 | 6.34 | 6.41 | 00:00:00 | | 2010-12-08 | 17,791,800 | 6.39 | 6.62 | 6.37 | 6.49 | 00:00:00 | | 2010-12-09 | 22,278,000 | 6.55 | 6.76 | 6.55 | 6.72 | 00:00:00 | | 2010-12-10 | 15,283,700 | 6.74 | 6.86 | 6.64 | 6.84 | 00:00:00 | | 2010-12-13 | 74,380,300 | 6.51 | 6.72 | 6.38 | 6.66 | 00:00:00 | | 2010-12-14 | 161,746,100 | 6.58 | 6.61 | 6.25 | 6.30 | 00:00:00 | | 2010-12-15 | 52,995,700 | 6.37 | 6.47 | 6.26 | 6.27 | 00:00:00 | | 2010-12-16 | 40,011,000 | 6.35 | 6.36 | 6.20 | 6.25 | 00:00:00 | | 2010-12-17 | 35,604,900 | 6.39 | 6.40 | 6.23 | 6.23 | 00:00:00 | | 2010-12-20 | 42,673,800 | 6.40 | 6.57 | 6.39 | 6.53 | 00:00:00 | | 2010-12-21 | 34,433,400 | 6.60 | 6.77 | 6.53 | 6.70 | 00:00:00 | | 2010-12-22 | 52,040,900 | 6.82 | 6.89 | 6.75 | 6.85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
