|
 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 | | 2011-12-05 | 9,163,000 | 5.33 | 5.35 | 5.25 | 5.32 | 00:00:00 | | 2011-12-06 | 7,801,900 | 5.32 | 5.33 | 5.24 | 5.26 | 00:00:00 | | 2011-12-07 | 8,698,900 | 5.22 | 5.32 | 5.13 | 5.30 | 00:00:00 | | 2011-12-08 | 9,624,500 | 5.24 | 5.26 | 5.10 | 5.10 | 00:00:00 | | 2011-12-09 | 8,451,900 | 5.16 | 5.26 | 5.16 | 5.26 | 00:00:00 | | 2011-12-12 | 11,144,100 | 5.17 | 5.20 | 5.11 | 5.14 | 00:00:00 | | 2011-12-13 | 10,881,500 | 5.18 | 5.20 | 5.00 | 5.05 | 00:00:00 | | 2011-12-14 | 11,392,800 | 5.02 | 5.09 | 4.97 | 5.03 | 00:00:00 | | 2011-12-15 | 14,996,500 | 5.10 | 5.22 | 5.07 | 5.12 | 00:00:00 | | 2011-12-16 | 16,730,900 | 5.14 | 5.19 | 5.03 | 5.09 | 00:00:00 | | 2011-12-19 | 11,282,900 | 5.10 | 5.12 | 4.97 | 5.01 | 00:00:00 | | 2011-12-20 | 15,342,500 | 5.10 | 5.29 | 5.10 | 5.27 | 00:00:00 | | 2011-12-21 | 16,219,000 | 5.20 | 5.43 | 5.19 | 5.41 | 00:00:00 | | 2011-12-22 | 17,405,600 | 5.45 | 5.69 | 5.41 | 5.61 | 00:00:00 | | 2011-12-23 | 10,072,300 | 5.66 | 5.67 | 5.53 | 5.65 | 00:00:00 | | 2011-12-27 | 8,925,900 | 5.62 | 5.64 | 5.52 | 5.55 | 00:00:00 | | 2011-12-28 | 11,612,200 | 5.60 | 5.61 | 5.42 | 5.47 | 00:00:00 | | 2011-12-29 | 11,807,100 | 5.36 | 5.65 | 5.36 | 5.61 | 00:00:00 | | 2011-12-30 | 7,551,600 | 5.60 | 5.61 | 5.49 | 5.49 | 00:00:00 | | 2012-01-03 | 12,481,800 | 5.63 | 5.76 | 5.61 | 5.63 | 00:00:00 | | 2012-01-04 | 10,223,300 | 5.60 | 5.74 | 5.56 | 5.68 | 00:00:00 | | 2012-01-05 | 12,469,200 | 5.65 | 5.83 | 5.56 | 5.79 | 00:00:00 | | 2012-01-06 | 10,175,000 | 5.81 | 5.85 | 5.73 | 5.80 | 00:00:00 | | 2012-01-09 | 14,953,500 | 5.78 | 5.88 | 5.74 | 5.86 | 00:00:00 | | 2012-01-10 | 12,244,700 | 5.95 | 5.97 | 5.85 | 5.90 | 00:00:00 | | 2012-01-11 | 13,863,100 | 5.84 | 5.94 | 5.79 | 5.94 | 00:00:00 | | 2012-01-12 | 12,156,200 | 5.97 | 5.97 | 5.88 | 5.97 | 00:00:00 | | 2012-01-13 | 11,434,300 | 5.89 | 5.98 | 5.82 | 5.97 | 00:00:00 | | 2012-01-17 | 23,837,000 | 6.00 | 6.11 | 5.92 | 5.99 | 00:00:00 | | 2012-01-18 | 18,767,800 | 5.98 | 6.04 | 5.95 | 6.03 | 00:00:00 | | 2012-01-19 | 31,401,100 | 6.00 | 6.01 | 5.72 | 5.79 | 00:00:00 | | 2012-01-20 | 27,785,200 | 5.69 | 5.95 | 5.63 | 5.92 | 00:00:00 | | 2012-01-23 | 20,288,100 | 5.97 | 5.97 | 5.80 | 5.82 | 00:00:00 | | 2012-01-24 | 21,263,600 | 5.76 | 5.89 | 5.72 | 5.82 | 00:00:00 | | 2012-01-25 | 17,878,500 | 5.81 | 5.97 | 5.77 | 5.94 | 00:00:00 | | 2012-01-26 | 24,180,400 | 5.96 | 5.97 | 5.62 | 5.64 | 00:00:00 | | 2012-01-27 | 13,106,900 | 5.64 | 5.76 | 5.63 | 5.70 | 00:00:00 | | 2012-01-30 | 9,927,700 | 5.71 | 5.71 | 5.59 | 5.66 | 00:00:00 | | 2012-01-31 | 19,457,000 | 5.68 | 5.77 | 5.64 | 5.72 | 00:00:00 | | 2012-02-01 | 16,582,600 | 5.74 | 5.82 | 5.71 | 5.77 | 00:00:00 | | 2012-02-02 | 9,719,200 | 5.76 | 5.83 | 5.72 | 5.78 | 00:00:00 | | 2012-02-03 | 15,160,000 | 5.83 | 5.90 | 5.83 | 5.89 | 00:00:00 | | 2012-02-06 | 7,172,100 | 5.85 | 5.94 | 5.84 | 5.84 | 00:00:00 | | 2012-02-07 | 16,279,400 | 5.86 | 5.99 | 5.82 | 5.93 | 00:00:00 | | 2012-02-08 | 16,231,800 | 5.94 | 6.05 | 5.91 | 6.05 | 00:00:00 | | 2012-02-09 | 11,384,600 | 6.08 | 6.09 | 5.95 | 6.03 | 00:00:00 | | 2012-02-10 | 9,091,800 | 5.94 | 5.94 | 5.87 | 5.91 | 00:00:00 | | 2012-02-13 | 8,560,400 | 5.95 | 5.98 | 5.85 | 5.90 | 00:00:00 | | 2012-02-14 | 19,762,700 | 5.86 | 5.94 | 5.75 | 5.79 | 00:00:00 | | 2012-02-15 | 10,211,900 | 5.80 | 5.89 | 5.79 | 5.80 | 00:00:00 | | 2012-02-16 | 12,049,600 | 5.82 | 5.93 | 5.79 | 5.93 | 00:00:00 | | 2012-02-17 | 18,568,900 | 5.97 | 6.10 | 5.90 | 6.09 | 00:00:00 | | 2012-02-21 | 16,512,400 | 6.14 | 6.15 | 5.98 | 6.01 | 00:00:00 | | 2012-02-22 | 13,886,600 | 6.02 | 6.04 | 5.92 | 5.95 | 00:00:00 | | 2012-02-23 | 7,476,000 | 5.95 | 6.01 | 5.91 | 6.01 | 00:00:00 | | 2012-02-24 | 9,088,500 | 6.02 | 6.02 | 5.90 | 5.91 | 00:00:00 | | 2012-02-27 | 12,081,200 | 5.87 | 5.94 | 5.82 | 5.88 | 00:00:00 | | 2012-02-28 | 13,058,400 | 5.89 | 6.01 | 5.84 | 5.99 | 00:00:00 | | 2012-02-29 | 15,823,800 | 6.00 | 6.05 | 5.83 | 5.85 | 00:00:00 | | 2012-03-01 | 11,564,000 | 5.89 | 5.98 | 5.86 | 5.90 | 00:00:00 | | 2012-03-02 | 9,625,900 | 5.90 | 5.94 | 5.85 | 5.88 | 00:00:00 | | 2012-03-05 | 14,110,100 | 5.85 | 5.86 | 5.70 | 5.72 | 00:00:00 | | 2012-03-06 | 17,454,500 | 5.66 | 5.67 | 5.49 | 5.56 | 00:00:00 | | 2012-03-07 | 8,219,500 | 5.60 | 5.74 | 5.59 | 5.70 | 00:00:00 | | 2012-03-08 | 6,278,600 | 5.77 | 5.80 | 5.71 | 5.80 | 00:00:00 | | 2012-03-09 | 6,817,100 | 5.80 | 5.89 | 5.77 | 5.86 | 00:00:00 | | 2012-03-12 | 6,039,500 | 5.83 | 5.90 | 5.79 | 5.81 | 00:00:00 | | 2012-03-13 | 15,125,600 | 5.89 | 6.11 | 5.87 | 6.09 | 00:00:00 | | 2012-03-14 | 22,067,800 | 6.17 | 6.27 | 6.06 | 6.24 | 00:00:00 | | 2012-03-15 | 21,273,000 | 6.26 | 6.50 | 6.17 | 6.45 | 00:00:00 | | 2012-03-16 | 13,773,700 | 6.54 | 6.55 | 6.35 | 6.43 | 00:00:00 | | 2012-03-19 | 17,183,800 | 6.48 | 6.58 | 6.37 | 6.49 | 00:00:00 | | 2012-03-20 | 16,473,200 | 6.46 | 6.53 | 6.39 | 6.49 | 00:00:00 | | 2012-03-21 | 15,736,200 | 6.55 | 6.56 | 6.41 | 6.41 | 00:00:00 | | 2012-03-22 | 12,163,500 | 6.37 | 6.43 | 6.31 | 6.35 | 00:00:00 | | 2012-03-23 | 15,195,100 | 6.41 | 6.43 | 6.27 | 6.30 | 00:00:00 | | 2012-03-26 | 11,093,100 | 6.42 | 6.45 | 6.35 | 6.41 | 00:00:00 | | 2012-03-27 | 10,423,500 | 6.42 | 6.44 | 6.33 | 6.35 | 00:00:00 | | 2012-03-28 | 9,597,200 | 6.38 | 6.46 | 6.33 | 6.46 | 00:00:00 | | 2012-03-29 | 10,089,500 | 6.40 | 6.43 | 6.31 | 6.40 | 00:00:00 | | 2012-03-30 | 9,037,000 | 6.46 | 6.46 | 6.32 | 6.45 | 00:00:00 | | 2012-04-02 | 14,636,400 | 6.45 | 6.57 | 6.37 | 6.56 | 00:00:00 | | 2012-04-03 | 11,279,700 | 6.57 | 6.58 | 6.43 | 6.50 | 00:00:00 | | 2012-04-04 | 14,042,500 | 6.42 | 6.55 | 6.36 | 6.50 | 00:00:00 | | 2012-04-05 | 7,911,800 | 6.48 | 6.51 | 6.41 | 6.42 | 00:00:00 | | 2012-04-09 | 8,829,700 | 6.32 | 6.36 | 6.29 | 6.34 | 00:00:00 | | 2012-04-10 | 10,153,800 | 6.32 | 6.35 | 6.15 | 6.16 | 00:00:00 | | 2012-04-11 | 9,749,600 | 6.25 | 6.35 | 6.24 | 6.33 | 00:00:00 | | 2012-04-12 | 5,650,600 | 6.35 | 6.45 | 6.31 | 6.43 | 00:00:00 | | 2012-04-13 | 9,723,400 | 6.40 | 6.40 | 6.21 | 6.22 | 00:00:00 | | 2012-04-16 | 10,390,000 | 6.32 | 6.35 | 6.19 | 6.33 | 00:00:00 | | 2012-04-17 | 11,089,400 | 6.41 | 6.44 | 6.35 | 6.35 | 00:00:00 | | 2012-04-18 | 27,550,700 | 6.46 | 6.62 | 6.32 | 6.40 | 00:00:00 | | 2012-04-19 | 21,040,900 | 6.43 | 6.55 | 6.37 | 6.45 | 00:00:00 | | 2012-04-20 | 18,946,200 | 6.51 | 6.62 | 6.44 | 6.55 | 00:00:00 | | 2012-04-23 | 17,306,300 | 6.40 | 6.50 | 6.35 | 6.43 | 00:00:00 | | 2012-04-24 | 19,299,300 | 6.46 | 6.57 | 6.44 | 6.54 | 00:00:00 | | 2012-04-25 | 17,091,300 | 6.59 | 6.68 | 6.55 | 6.66 | 00:00:00 | | 2012-04-26 | 15,341,500 | 6.65 | 6.70 | 6.57 | 6.69 | 00:00:00 | | 2012-04-27 | 11,778,200 | 6.72 | 6.74 | 6.64 | 6.73 | 00:00:00 | | 2012-04-30 | 10,643,000 | 6.73 | 6.74 | 6.60 | 6.69 | 00:00:00 | | 2012-05-01 | 11,390,600 | 6.69 | 6.83 | 6.68 | 6.77 | 00:00:00 | | 2012-05-02 | 9,939,800 | 6.70 | 6.74 | 6.63 | 6.72 | 00:00:00 | | 2012-05-03 | 10,693,700 | 6.72 | 6.78 | 6.63 | 6.65 | 00:00:00 | | 2012-05-04 | 13,440,000 | 6.62 | 6.65 | 6.46 | 6.49 | 00:00:00 | | 2012-05-07 | 7,937,200 | 6.50 | 6.64 | 6.44 | 6.60 | 00:00:00 | | 2012-05-08 | 8,938,300 | 6.54 | 6.57 | 6.46 | 6.56 | 00:00:00 | | 2012-05-09 | 14,520,000 | 6.47 | 6.50 | 6.38 | 6.42 | 00:00:00 | | 2012-05-10 | 10,800,000 | 6.58 | 6.58 | 6.47 | 6.50 | 00:00:00 | | 2012-05-11 | 8,219,900 | 6.40 | 6.58 | 6.38 | 6.54 | 00:00:00 | | 2012-05-14 | 9,021,100 | 6.43 | 6.49 | 6.36 | 6.38 | 00:00:00 | | 2012-05-15 | 14,249,100 | 6.41 | 6.50 | 6.38 | 6.40 | 00:00:00 | | 2012-05-16 | 15,200,500 | 6.42 | 6.49 | 6.30 | 6.37 | 00:00:00 | | 2012-05-17 | 14,548,700 | 6.36 | 6.37 | 6.21 | 6.22 | 00:00:00 | | 2012-05-18 | 9,416,900 | 6.22 | 6.30 | 6.12 | 6.16 | 00:00:00 | | 2012-05-21 | 8,662,100 | 6.17 | 6.30 | 6.16 | 6.23 | 00:00:00 | | 2012-05-22 | 9,993,700 | 6.21 | 6.33 | 6.20 | 6.26 | 00:00:00 | | 2012-05-23 | 12,700,000 | 6.23 | 6.38 | 6.11 | 6.35 | 00:00:00 | | 2012-05-24 | 16,978,200 | 6.39 | 6.49 | 6.31 | 6.49 | 00:00:00 | | 2012-05-25 | 12,328,200 | 6.48 | 6.55 | 6.44 | 6.46 | 00:00:00 | | 2012-05-29 | 10,486,500 | 6.55 | 6.62 | 6.52 | 6.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
