|
 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 | | 2010-12-22 | 52,040,900 | 6.82 | 6.89 | 6.75 | 6.85 | 00:00:00 | | 2010-12-23 | 28,012,200 | 6.85 | 6.89 | 6.71 | 6.88 | 00:00:00 | | 2010-12-27 | 16,869,700 | 6.85 | 6.97 | 6.80 | 6.96 | 00:00:00 | | 2010-12-28 | 11,671,600 | 6.97 | 7.00 | 6.95 | 6.96 | 00:00:00 | | 2010-12-29 | 14,410,000 | 6.98 | 6.98 | 6.89 | 6.96 | 00:00:00 | | 2010-12-30 | 7,763,200 | 6.96 | 6.96 | 6.85 | 6.89 | 00:00:00 | | 2010-12-31 | 7,805,200 | 6.87 | 6.93 | 6.86 | 6.87 | 00:00:00 | | 2011-01-03 | 23,788,400 | 6.96 | 7.12 | 6.96 | 7.11 | 00:00:00 | | 2011-01-04 | 33,315,800 | 7.26 | 7.26 | 6.99 | 7.19 | 00:00:00 | | 2011-01-05 | 27,098,700 | 7.11 | 7.24 | 7.07 | 7.18 | 00:00:00 | | 2011-01-06 | 24,470,200 | 7.26 | 7.32 | 7.10 | 7.15 | 00:00:00 | | 2011-01-07 | 29,406,500 | 7.22 | 7.23 | 6.97 | 7.09 | 00:00:00 | | 2011-01-10 | 26,212,500 | 7.05 | 7.25 | 7.01 | 7.20 | 00:00:00 | | 2011-01-11 | 22,115,500 | 7.26 | 7.34 | 7.11 | 7.12 | 00:00:00 | | 2011-01-12 | 20,442,600 | 7.24 | 7.30 | 7.18 | 7.22 | 00:00:00 | | 2011-01-13 | 24,320,100 | 7.21 | 7.23 | 7.06 | 7.12 | 00:00:00 | | 2011-01-14 | 22,712,700 | 7.10 | 7.30 | 7.10 | 7.25 | 00:00:00 | | 2011-01-18 | 15,225,500 | 7.24 | 7.29 | 7.16 | 7.19 | 00:00:00 | | 2011-01-19 | 35,840,800 | 7.12 | 7.21 | 6.95 | 7.00 | 00:00:00 | | 2011-01-20 | 35,920,300 | 6.83 | 6.93 | 6.66 | 6.85 | 00:00:00 | | 2011-01-21 | 19,156,400 | 6.97 | 7.09 | 6.95 | 7.02 | 00:00:00 | | 2011-01-24 | 18,623,800 | 7.03 | 7.05 | 6.85 | 6.91 | 00:00:00 | | 2011-01-25 | 23,638,300 | 6.88 | 6.98 | 6.83 | 6.90 | 00:00:00 | | 2011-01-26 | 24,666,500 | 6.90 | 7.12 | 6.90 | 7.07 | 00:00:00 | | 2011-01-27 | 24,710,200 | 7.08 | 7.30 | 7.06 | 7.30 | 00:00:00 | | 2011-01-28 | 25,089,200 | 7.30 | 7.44 | 7.06 | 7.07 | 00:00:00 | | 2011-01-31 | 25,003,500 | 7.17 | 7.26 | 7.11 | 7.24 | 00:00:00 | | 2011-02-01 | 31,924,400 | 7.29 | 7.39 | 7.20 | 7.22 | 00:00:00 | | 2011-02-02 | 16,968,200 | 7.19 | 7.32 | 7.18 | 7.21 | 00:00:00 | | 2011-02-03 | 12,743,900 | 7.18 | 7.37 | 7.17 | 7.36 | 00:00:00 | | 2011-02-04 | 17,061,900 | 7.37 | 7.46 | 7.33 | 7.46 | 00:00:00 | | 2011-02-07 | 16,592,500 | 7.49 | 7.56 | 7.39 | 7.56 | 00:00:00 | | 2011-02-08 | 19,512,500 | 7.56 | 7.59 | 7.38 | 7.40 | 00:00:00 | | 2011-02-09 | 23,201,100 | 7.44 | 7.47 | 7.21 | 7.37 | 00:00:00 | | 2011-02-10 | 11,114,600 | 7.35 | 7.43 | 7.30 | 7.38 | 00:00:00 | | 2011-02-11 | 16,075,700 | 7.35 | 7.54 | 7.31 | 7.53 | 00:00:00 | | 2011-02-14 | 11,228,000 | 7.52 | 7.64 | 7.47 | 7.58 | 00:00:00 | | 2011-02-15 | 11,214,200 | 7.56 | 7.70 | 7.54 | 7.60 | 00:00:00 | | 2011-02-16 | 11,691,600 | 7.64 | 7.66 | 7.52 | 7.54 | 00:00:00 | | 2011-02-17 | 31,405,500 | 7.50 | 7.50 | 7.26 | 7.35 | 00:00:00 | | 2011-02-18 | 21,322,800 | 7.34 | 7.35 | 7.20 | 7.22 | 00:00:00 | | 2011-02-22 | 26,757,100 | 7.13 | 7.13 | 6.83 | 6.86 | 00:00:00 | | 2011-02-23 | 23,374,200 | 6.86 | 7.01 | 6.68 | 6.83 | 00:00:00 | | 2011-02-24 | 19,125,900 | 6.81 | 6.93 | 6.68 | 6.82 | 00:00:00 | | 2011-02-25 | 17,206,300 | 6.93 | 6.99 | 6.86 | 6.94 | 00:00:00 | | 2011-02-28 | 19,964,500 | 6.97 | 6.98 | 6.76 | 6.84 | 00:00:00 | | 2011-03-01 | 21,261,700 | 6.87 | 6.88 | 6.56 | 6.56 | 00:00:00 | | 2011-03-02 | 14,398,500 | 6.57 | 6.67 | 6.51 | 6.59 | 00:00:00 | | 2011-03-03 | 18,084,300 | 6.69 | 6.78 | 6.64 | 6.70 | 00:00:00 | | 2011-03-04 | 14,638,000 | 6.69 | 6.70 | 6.50 | 6.65 | 00:00:00 | | 2011-03-07 | 14,017,400 | 6.66 | 6.69 | 6.50 | 6.53 | 00:00:00 | | 2011-03-08 | 15,775,000 | 6.56 | 6.85 | 6.55 | 6.85 | 00:00:00 | | 2011-03-09 | 11,787,100 | 6.81 | 6.86 | 6.70 | 6.77 | 00:00:00 | | 2011-03-10 | 13,717,900 | 6.67 | 6.70 | 6.58 | 6.62 | 00:00:00 | | 2011-03-11 | 9,381,700 | 6.56 | 6.81 | 6.55 | 6.77 | 00:00:00 | | 2011-03-14 | 15,010,300 | 6.72 | 6.75 | 6.58 | 6.68 | 00:00:00 | | 2011-03-15 | 15,286,200 | 6.51 | 6.70 | 6.51 | 6.64 | 00:00:00 | | 2011-03-16 | 15,287,000 | 6.66 | 6.68 | 6.49 | 6.51 | 00:00:00 | | 2011-03-17 | 11,639,900 | 6.60 | 6.67 | 6.55 | 6.63 | 00:00:00 | | 2011-03-18 | 19,761,400 | 6.76 | 6.83 | 6.65 | 6.69 | 00:00:00 | | 2011-03-21 | 17,222,700 | 6.78 | 6.80 | 6.53 | 6.65 | 00:00:00 | | 2011-03-22 | 11,205,300 | 6.63 | 6.68 | 6.51 | 6.57 | 00:00:00 | | 2011-03-23 | 9,656,800 | 6.55 | 6.55 | 6.43 | 6.46 | 00:00:00 | | 2011-03-24 | 9,937,800 | 6.49 | 6.52 | 6.38 | 6.50 | 00:00:00 | | 2011-03-25 | 10,319,100 | 6.53 | 6.68 | 6.52 | 6.59 | 00:00:00 | | 2011-03-28 | 11,883,200 | 6.64 | 6.69 | 6.57 | 6.57 | 00:00:00 | | 2011-03-29 | 7,330,200 | 6.58 | 6.66 | 6.56 | 6.64 | 00:00:00 | | 2011-03-30 | 8,318,600 | 6.70 | 6.78 | 6.66 | 6.75 | 00:00:00 | | 2011-03-31 | 9,343,500 | 6.74 | 6.76 | 6.63 | 6.64 | 00:00:00 | | 2011-04-01 | 18,718,500 | 6.81 | 6.92 | 6.76 | 6.81 | 00:00:00 | | 2011-04-04 | 10,098,800 | 6.86 | 6.91 | 6.72 | 6.74 | 00:00:00 | | 2011-04-05 | 8,986,400 | 6.70 | 6.82 | 6.70 | 6.73 | 00:00:00 | | 2011-04-06 | 9,367,800 | 6.75 | 6.86 | 6.72 | 6.86 | 00:00:00 | | 2011-04-07 | 11,230,600 | 6.84 | 6.90 | 6.74 | 6.80 | 00:00:00 | | 2011-04-08 | 8,682,000 | 6.87 | 6.90 | 6.70 | 6.73 | 00:00:00 | | 2011-04-11 | 9,176,700 | 6.77 | 6.78 | 6.63 | 6.63 | 00:00:00 | | 2011-04-12 | 12,048,000 | 6.58 | 6.75 | 6.56 | 6.66 | 00:00:00 | | 2011-04-13 | 16,979,600 | 6.74 | 6.75 | 6.52 | 6.54 | 00:00:00 | | 2011-04-14 | 10,585,400 | 6.53 | 6.53 | 6.44 | 6.50 | 00:00:00 | | 2011-04-15 | 9,889,800 | 6.53 | 6.58 | 6.47 | 6.52 | 00:00:00 | | 2011-04-18 | 8,984,500 | 6.46 | 6.49 | 6.38 | 6.42 | 00:00:00 | | 2011-04-19 | 14,874,900 | 6.46 | 6.52 | 6.37 | 6.44 | 00:00:00 | | 2011-04-20 | 28,259,000 | 6.57 | 6.59 | 6.34 | 6.40 | 00:00:00 | | 2011-04-21 | 25,924,900 | 6.48 | 6.68 | 6.38 | 6.68 | 00:00:00 | | 2011-04-25 | 11,092,600 | 6.65 | 6.68 | 6.53 | 6.57 | 00:00:00 | | 2011-04-26 | 15,691,400 | 6.60 | 6.65 | 6.51 | 6.65 | 00:00:00 | | 2011-04-27 | 15,351,600 | 6.65 | 6.79 | 6.62 | 6.77 | 00:00:00 | | 2011-04-28 | 15,032,800 | 6.73 | 6.88 | 6.71 | 6.85 | 00:00:00 | | 2011-04-29 | 10,500,000 | 6.87 | 6.87 | 6.75 | 6.79 | 00:00:00 | | 2011-05-02 | 9,381,100 | 6.81 | 6.83 | 6.72 | 6.77 | 00:00:00 | | 2011-05-03 | 13,919,400 | 6.77 | 6.88 | 6.70 | 6.85 | 00:00:00 | | 2011-05-04 | 14,790,400 | 6.85 | 6.87 | 6.70 | 6.76 | 00:00:00 | | 2011-05-05 | 13,059,000 | 6.72 | 6.77 | 6.61 | 6.65 | 00:00:00 | | 2011-05-06 | 10,767,200 | 6.73 | 6.74 | 6.57 | 6.64 | 00:00:00 | | 2011-05-09 | 8,280,900 | 6.64 | 6.74 | 6.59 | 6.71 | 00:00:00 | | 2011-05-10 | 10,884,600 | 6.71 | 6.80 | 6.68 | 6.71 | 00:00:00 | | 2011-05-11 | 12,065,300 | 6.70 | 6.84 | 6.67 | 6.70 | 00:00:00 | | 2011-05-12 | 10,900,000 | 6.67 | 6.74 | 6.62 | 6.65 | 00:00:00 | | 2011-05-13 | 13,361,000 | 6.64 | 6.65 | 6.52 | 6.58 | 00:00:00 | | 2011-05-16 | 13,630,000 | 6.54 | 6.70 | 6.48 | 6.49 | 00:00:00 | | 2011-05-17 | 15,699,300 | 6.47 | 6.58 | 6.43 | 6.57 | 00:00:00 | | 2011-05-18 | 9,697,000 | 6.57 | 6.58 | 6.50 | 6.54 | 00:00:00 | | 2011-05-19 | 16,035,700 | 6.59 | 6.63 | 6.54 | 6.57 | 00:00:00 | | 2011-05-20 | 11,616,900 | 6.54 | 6.60 | 6.37 | 6.37 | 00:00:00 | | 2011-05-23 | 10,782,500 | 6.28 | 6.39 | 6.27 | 6.35 | 00:00:00 | | 2011-05-24 | 7,388,500 | 6.37 | 6.41 | 6.34 | 6.36 | 00:00:00 | | 2011-05-25 | 10,321,600 | 6.35 | 6.50 | 6.34 | 6.42 | 00:00:00 | | 2011-05-26 | 6,545,800 | 6.41 | 6.45 | 6.37 | 6.42 | 00:00:00 | | 2011-05-27 | 6,496,600 | 6.45 | 6.56 | 6.44 | 6.53 | 00:00:00 | | 2011-05-31 | 7,591,000 | 6.59 | 6.60 | 6.52 | 6.60 | 00:00:00 | | 2011-06-01 | 16,570,100 | 6.55 | 6.58 | 6.33 | 6.35 | 00:00:00 | | 2011-06-02 | 19,057,500 | 6.35 | 6.37 | 6.19 | 6.24 | 00:00:00 | | 2011-06-03 | 12,163,100 | 6.11 | 6.31 | 6.10 | 6.18 | 00:00:00 | | 2011-06-06 | 21,833,300 | 6.11 | 6.18 | 6.00 | 6.06 | 00:00:00 | | 2011-06-07 | 22,912,200 | 6.10 | 6.33 | 6.07 | 6.21 | 00:00:00 | | 2011-06-08 | 24,451,400 | 6.16 | 6.35 | 6.16 | 6.30 | 00:00:00 | | 2011-06-09 | 13,953,900 | 6.30 | 6.41 | 6.22 | 6.31 | 00:00:00 | | 2011-06-10 | 16,914,600 | 6.27 | 6.32 | 6.09 | 6.20 | 00:00:00 | | 2011-06-13 | 11,131,300 | 6.23 | 6.24 | 6.14 | 6.21 | 00:00:00 | | 2011-06-14 | 12,288,700 | 6.28 | 6.39 | 6.23 | 6.29 | 00:00:00 | | 2011-06-15 | 29,330,200 | 6.23 | 6.41 | 6.16 | 6.33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
