|
 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 | | 2011-06-15 | 29,330,200 | 6.23 | 6.41 | 6.16 | 6.33 | 00:00:00 | | 2011-06-16 | 8,019,900 | 6.32 | 6.39 | 6.25 | 6.32 | 00:00:00 | | 2011-06-17 | 9,604,600 | 6.38 | 6.47 | 6.35 | 6.41 | 00:00:00 | | 2011-06-20 | 9,368,400 | 6.37 | 6.40 | 6.28 | 6.32 | 00:00:00 | | 2011-06-21 | 11,144,900 | 6.35 | 6.40 | 6.28 | 6.40 | 00:00:00 | | 2011-06-22 | 6,363,100 | 6.36 | 6.43 | 6.30 | 6.30 | 00:00:00 | | 2011-06-23 | 12,895,100 | 6.22 | 6.23 | 6.15 | 6.21 | 00:00:00 | | 2011-06-24 | 10,523,800 | 6.21 | 6.23 | 6.10 | 6.10 | 00:00:00 | | 2011-06-27 | 14,333,000 | 6.12 | 6.34 | 6.10 | 6.32 | 00:00:00 | | 2011-06-28 | 13,487,400 | 6.35 | 6.42 | 6.26 | 6.39 | 00:00:00 | | 2011-06-29 | 12,445,000 | 6.46 | 6.54 | 6.30 | 6.54 | 00:00:00 | | 2011-06-30 | 8,950,700 | 6.54 | 6.60 | 6.48 | 6.56 | 00:00:00 | | 2011-07-01 | 6,871,200 | 6.56 | 6.63 | 6.52 | 6.63 | 00:00:00 | | 2011-07-05 | 10,673,000 | 6.60 | 6.63 | 6.49 | 6.58 | 00:00:00 | | 2011-07-06 | 8,404,700 | 6.56 | 6.64 | 6.51 | 6.54 | 00:00:00 | | 2011-07-07 | 13,287,600 | 6.62 | 6.74 | 6.59 | 6.74 | 00:00:00 | | 2011-07-08 | 12,470,800 | 6.65 | 6.66 | 6.52 | 6.53 | 00:00:00 | | 2011-07-11 | 13,482,200 | 6.43 | 6.45 | 6.28 | 6.33 | 00:00:00 | | 2011-07-12 | 20,959,200 | 6.34 | 6.40 | 6.17 | 6.19 | 00:00:00 | | 2011-07-13 | 17,655,300 | 6.25 | 6.35 | 6.18 | 6.19 | 00:00:00 | | 2011-07-14 | 14,527,700 | 6.22 | 6.25 | 6.15 | 6.19 | 00:00:00 | | 2011-07-15 | 11,005,700 | 6.23 | 6.23 | 6.11 | 6.14 | 00:00:00 | | 2011-07-18 | 12,346,700 | 6.14 | 6.18 | 6.05 | 6.09 | 00:00:00 | | 2011-07-19 | 19,687,000 | 6.12 | 6.26 | 6.06 | 6.26 | 00:00:00 | | 2011-07-20 | 19,025,800 | 6.27 | 6.40 | 6.21 | 6.31 | 00:00:00 | | 2011-07-21 | 53,767,800 | 6.30 | 6.33 | 5.95 | 6.09 | 00:00:00 | | 2011-07-22 | 16,213,500 | 6.04 | 6.17 | 6.01 | 6.14 | 00:00:00 | | 2011-07-25 | 24,792,000 | 6.07 | 6.11 | 5.99 | 6.02 | 00:00:00 | | 2011-07-26 | 15,007,300 | 6.03 | 6.09 | 6.00 | 6.06 | 00:00:00 | | 2011-07-27 | 21,117,900 | 6.02 | 6.10 | 5.92 | 6.00 | 00:00:00 | | 2011-07-28 | 18,768,200 | 6.01 | 6.17 | 6.01 | 6.03 | 00:00:00 | | 2011-07-29 | 24,825,200 | 5.97 | 6.08 | 5.94 | 6.05 | 00:00:00 | | 2011-08-01 | 15,104,400 | 6.15 | 6.16 | 5.97 | 6.00 | 00:00:00 | | 2011-08-02 | 36,555,200 | 5.95 | 5.99 | 5.71 | 5.73 | 00:00:00 | | 2011-08-03 | 24,106,200 | 5.80 | 5.90 | 5.61 | 5.86 | 00:00:00 | | 2011-08-04 | 30,912,900 | 5.77 | 5.84 | 5.44 | 5.45 | 00:00:00 | | 2011-08-05 | 24,407,600 | 5.55 | 5.67 | 5.27 | 5.39 | 00:00:00 | | 2011-08-08 | 34,700,500 | 5.15 | 5.39 | 4.83 | 4.93 | 00:00:00 | | 2011-08-09 | 20,320,000 | 5.21 | 5.29 | 4.87 | 5.23 | 00:00:00 | | 2011-08-10 | 29,184,800 | 5.10 | 5.11 | 4.71 | 4.71 | 00:00:00 | | 2011-08-11 | 23,754,200 | 4.81 | 5.20 | 4.77 | 5.13 | 00:00:00 | | 2011-08-12 | 16,850,000 | 5.20 | 5.25 | 4.95 | 4.96 | 00:00:00 | | 2011-08-15 | 13,489,500 | 5.04 | 5.17 | 5.03 | 5.17 | 00:00:00 | | 2011-08-16 | 14,485,600 | 5.09 | 5.16 | 5.04 | 5.05 | 00:00:00 | | 2011-08-17 | 14,725,300 | 5.12 | 5.26 | 5.05 | 5.10 | 00:00:00 | | 2011-08-18 | 23,616,600 | 4.97 | 4.97 | 4.70 | 4.74 | 00:00:00 | | 2011-08-19 | 18,851,200 | 4.66 | 4.77 | 4.56 | 4.56 | 00:00:00 | | 2011-08-22 | 11,549,200 | 4.70 | 4.74 | 4.51 | 4.53 | 00:00:00 | | 2011-08-23 | 12,102,400 | 4.57 | 4.75 | 4.47 | 4.75 | 00:00:00 | | 2011-08-24 | 10,932,400 | 4.70 | 4.92 | 4.69 | 4.92 | 00:00:00 | | 2011-08-25 | 18,880,000 | 5.02 | 5.18 | 4.75 | 4.83 | 00:00:00 | | 2011-08-26 | 12,321,800 | 4.81 | 4.99 | 4.71 | 4.90 | 00:00:00 | | 2011-08-29 | 10,939,300 | 5.00 | 5.12 | 4.98 | 5.12 | 00:00:00 | | 2011-08-30 | 15,781,300 | 5.07 | 5.11 | 4.92 | 4.93 | 00:00:00 | | 2011-08-31 | 17,848,400 | 4.99 | 5.08 | 4.95 | 5.02 | 00:00:00 | | 2011-09-01 | 14,538,900 | 5.02 | 5.07 | 4.82 | 4.84 | 00:00:00 | | 2011-09-02 | 11,629,200 | 4.79 | 4.80 | 4.61 | 4.65 | 00:00:00 | | 2011-09-06 | 10,036,300 | 4.49 | 4.65 | 4.46 | 4.57 | 00:00:00 | | 2011-09-07 | 12,112,000 | 4.69 | 4.98 | 4.67 | 4.97 | 00:00:00 | | 2011-09-08 | 12,283,500 | 4.89 | 4.96 | 4.76 | 4.81 | 00:00:00 | | 2011-09-09 | 12,506,000 | 4.75 | 4.82 | 4.60 | 4.60 | 00:00:00 | | 2011-09-12 | 23,880,400 | 4.54 | 4.75 | 4.52 | 4.68 | 00:00:00 | | 2011-09-13 | 11,235,000 | 4.71 | 4.86 | 4.64 | 4.82 | 00:00:00 | | 2011-09-14 | 17,684,300 | 4.87 | 5.09 | 4.83 | 5.03 | 00:00:00 | | 2011-09-15 | 11,488,700 | 5.09 | 5.14 | 4.97 | 5.13 | 00:00:00 | | 2011-09-16 | 13,089,300 | 5.13 | 5.17 | 4.98 | 5.10 | 00:00:00 | | 2011-09-19 | 12,132,500 | 4.93 | 5.02 | 4.88 | 4.96 | 00:00:00 | | 2011-09-20 | 14,120,400 | 4.98 | 5.17 | 4.95 | 5.03 | 00:00:00 | | 2011-09-21 | 16,296,200 | 5.02 | 5.05 | 4.66 | 4.66 | 00:00:00 | | 2011-09-22 | 19,999,400 | 4.56 | 4.66 | 4.51 | 4.58 | 00:00:00 | | 2011-09-23 | 13,719,800 | 4.57 | 4.69 | 4.54 | 4.60 | 00:00:00 | | 2011-09-26 | 17,416,500 | 4.67 | 4.99 | 4.66 | 4.98 | 00:00:00 | | 2011-09-27 | 12,647,700 | 5.10 | 5.17 | 4.89 | 4.95 | 00:00:00 | | 2011-09-28 | 13,463,100 | 4.96 | 5.01 | 4.82 | 4.84 | 00:00:00 | | 2011-09-29 | 16,340,600 | 5.02 | 5.03 | 4.84 | 4.99 | 00:00:00 | | 2011-09-30 | 12,893,700 | 4.91 | 4.97 | 4.80 | 4.80 | 00:00:00 | | 2011-10-03 | 15,165,300 | 4.77 | 4.92 | 4.65 | 4.67 | 00:00:00 | | 2011-10-04 | 18,827,100 | 4.60 | 4.91 | 4.52 | 4.91 | 00:00:00 | | 2011-10-05 | 12,074,000 | 4.87 | 4.99 | 4.81 | 4.97 | 00:00:00 | | 2011-10-06 | 22,349,800 | 4.97 | 5.28 | 4.85 | 5.26 | 00:00:00 | | 2011-10-07 | 15,803,700 | 5.30 | 5.30 | 4.93 | 4.96 | 00:00:00 | | 2011-10-10 | 13,870,700 | 5.06 | 5.25 | 5.06 | 5.25 | 00:00:00 | | 2011-10-11 | 9,623,500 | 5.19 | 5.31 | 5.13 | 5.24 | 00:00:00 | | 2011-10-12 | 13,068,600 | 5.32 | 5.59 | 5.30 | 5.42 | 00:00:00 | | 2011-10-13 | 16,525,000 | 5.35 | 5.39 | 5.13 | 5.24 | 00:00:00 | | 2011-10-14 | 11,873,500 | 5.33 | 5.35 | 5.11 | 5.23 | 00:00:00 | | 2011-10-17 | 11,081,100 | 5.19 | 5.19 | 5.01 | 5.02 | 00:00:00 | | 2011-10-18 | 17,258,900 | 5.09 | 5.43 | 4.99 | 5.32 | 00:00:00 | | 2011-10-19 | 27,282,000 | 5.31 | 5.40 | 5.20 | 5.24 | 00:00:00 | | 2011-10-20 | 46,766,800 | 4.99 | 5.01 | 4.82 | 4.88 | 00:00:00 | | 2011-10-21 | 42,481,600 | 4.95 | 4.97 | 4.81 | 4.90 | 00:00:00 | | 2011-10-24 | 22,116,100 | 4.91 | 5.19 | 4.89 | 5.17 | 00:00:00 | | 2011-10-25 | 17,219,600 | 5.18 | 5.19 | 5.00 | 5.01 | 00:00:00 | | 2011-10-26 | 17,948,200 | 5.13 | 5.22 | 5.03 | 5.18 | 00:00:00 | | 2011-10-27 | 37,282,300 | 5.47 | 5.47 | 5.30 | 5.40 | 00:00:00 | | 2011-10-28 | 19,361,400 | 5.38 | 5.51 | 5.32 | 5.47 | 00:00:00 | | 2011-10-31 | 15,516,900 | 5.36 | 5.40 | 5.17 | 5.18 | 00:00:00 | | 2011-11-01 | 21,761,500 | 4.99 | 5.12 | 4.90 | 4.97 | 00:00:00 | | 2011-11-02 | 17,768,300 | 5.07 | 5.33 | 5.07 | 5.27 | 00:00:00 | | 2011-11-03 | 13,877,200 | 5.35 | 5.38 | 5.17 | 5.30 | 00:00:00 | | 2011-11-04 | 14,308,000 | 5.24 | 5.32 | 5.16 | 5.25 | 00:00:00 | | 2011-11-07 | 8,938,400 | 5.24 | 5.36 | 5.22 | 5.34 | 00:00:00 | | 2011-11-08 | 13,011,800 | 5.39 | 5.52 | 5.30 | 5.49 | 00:00:00 | | 2011-11-09 | 19,790,600 | 5.36 | 5.36 | 5.10 | 5.12 | 00:00:00 | | 2011-11-10 | 14,263,500 | 5.25 | 5.27 | 5.13 | 5.17 | 00:00:00 | | 2011-11-11 | 11,016,100 | 5.26 | 5.33 | 5.22 | 5.31 | 00:00:00 | | 2011-11-14 | 12,551,100 | 5.28 | 5.32 | 5.16 | 5.21 | 00:00:00 | | 2011-11-15 | 10,206,900 | 5.17 | 5.25 | 5.11 | 5.21 | 00:00:00 | | 2011-11-16 | 13,979,500 | 5.15 | 5.30 | 5.13 | 5.17 | 00:00:00 | | 2011-11-17 | 17,508,900 | 5.18 | 5.31 | 5.06 | 5.08 | 00:00:00 | | 2011-11-18 | 10,551,900 | 5.15 | 5.18 | 5.07 | 5.16 | 00:00:00 | | 2011-11-21 | 20,161,500 | 5.05 | 5.10 | 4.93 | 4.96 | 00:00:00 | | 2011-11-22 | 14,060,900 | 4.96 | 5.01 | 4.81 | 4.83 | 00:00:00 | | 2011-11-23 | 16,630,300 | 4.79 | 4.81 | 4.66 | 4.69 | 00:00:00 | | 2011-11-25 | 2,656,800 | 4.73 | 4.82 | 4.66 | 4.72 | 00:00:00 | | 2011-11-28 | 10,562,600 | 4.90 | 4.95 | 4.77 | 4.84 | 00:00:00 | | 2011-11-29 | 11,360,000 | 4.81 | 4.92 | 4.77 | 4.86 | 00:00:00 | | 2011-11-30 | 24,972,300 | 5.05 | 5.25 | 5.00 | 5.25 | 00:00:00 | | 2011-12-01 | 8,379,500 | 5.21 | 5.25 | 5.11 | 5.18 | 00:00:00 | | 2011-12-02 | 13,117,800 | 5.25 | 5.33 | 5.20 | 5.21 | 00:00:00 | | 2011-12-05 | 9,163,000 | 5.33 | 5.35 | 5.25 | 5.32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
