|
 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 | | 2012-05-29 | 10,486,500 | 6.55 | 6.62 | 6.52 | 6.61 | 00:00:00 | | 2012-05-30 | 12,716,700 | 6.54 | 6.55 | 6.38 | 6.43 | 00:00:00 | | 2012-05-31 | 14,550,300 | 6.46 | 6.60 | 6.33 | 6.54 | 00:00:00 | | 2012-06-01 | 25,631,600 | 6.38 | 6.40 | 6.01 | 6.11 | 00:00:00 | | 2012-06-04 | 22,884,000 | 6.06 | 6.12 | 5.83 | 5.84 | 00:00:00 | | 2012-06-05 | 16,483,600 | 5.89 | 6.05 | 5.86 | 5.90 | 00:00:00 | | 2012-06-06 | 10,776,800 | 5.97 | 6.10 | 5.93 | 6.10 | 00:00:00 | | 2012-06-07 | 16,479,000 | 6.17 | 6.20 | 6.01 | 6.10 | 00:00:00 | | 2012-06-08 | 9,587,900 | 6.09 | 6.23 | 6.02 | 6.23 | 00:00:00 | | 2012-06-11 | 9,827,400 | 6.32 | 6.33 | 6.06 | 6.07 | 00:00:00 | | 2012-06-12 | 11,139,600 | 6.08 | 6.25 | 6.01 | 6.22 | 00:00:00 | | 2012-06-13 | 10,876,200 | 6.18 | 6.27 | 6.10 | 6.13 | 00:00:00 | | 2012-06-14 | 12,038,600 | 6.12 | 6.25 | 6.08 | 6.21 | 00:00:00 | | 2012-06-15 | 13,257,800 | 6.23 | 6.33 | 6.20 | 6.30 | 00:00:00 | | 2012-06-18 | 7,568,800 | 6.27 | 6.35 | 6.24 | 6.28 | 00:00:00 | | 2012-06-19 | 16,257,600 | 6.33 | 6.45 | 6.30 | 6.33 | 00:00:00 | | 2012-06-20 | 12,987,700 | 6.32 | 6.37 | 6.19 | 6.31 | 00:00:00 | | 2012-06-21 | 10,595,100 | 6.30 | 6.35 | 6.20 | 6.22 | 00:00:00 | | 2012-06-22 | 6,820,400 | 6.24 | 6.33 | 6.22 | 6.28 | 00:00:00 | | 2012-06-25 | 6,550,300 | 6.20 | 6.23 | 6.11 | 6.15 | 00:00:00 | | 2012-06-26 | 9,130,200 | 6.15 | 6.28 | 6.13 | 6.19 | 00:00:00 | | 2012-06-27 | 11,117,600 | 6.21 | 6.24 | 6.15 | 6.16 | 00:00:00 | | 2012-06-28 | 16,335,500 | 6.13 | 6.20 | 6.09 | 6.19 | 00:00:00 | | 2012-06-29 | 10,338,400 | 6.32 | 6.40 | 6.31 | 6.40 | 00:00:00 | | 2012-07-02 | 8,644,100 | 6.40 | 6.50 | 6.33 | 6.48 | 00:00:00 | | 2012-07-03 | 4,196,900 | 6.48 | 6.55 | 6.45 | 6.51 | 00:00:00 | | 2012-07-05 | 9,590,900 | 6.49 | 6.54 | 6.41 | 6.42 | 00:00:00 | | 2012-07-06 | 9,436,900 | 6.35 | 6.45 | 6.34 | 6.38 | 00:00:00 | | 2012-07-09 | 8,711,400 | 6.37 | 6.43 | 6.35 | 6.40 | 00:00:00 | | 2012-07-10 | 8,011,200 | 6.44 | 6.50 | 6.29 | 6.35 | 00:00:00 | | 2012-07-11 | 9,186,400 | 6.35 | 6.48 | 6.33 | 6.46 | 00:00:00 | | 2012-07-12 | 13,607,700 | 6.39 | 6.41 | 6.28 | 6.28 | 00:00:00 | | 2012-07-13 | 8,784,000 | 6.29 | 6.50 | 6.29 | 6.48 | 00:00:00 | | 2012-07-16 | 6,723,400 | 6.46 | 6.55 | 6.44 | 6.51 | 00:00:00 | | 2012-07-17 | 8,574,400 | 6.57 | 6.63 | 6.45 | 6.62 | 00:00:00 | | 2012-07-18 | 12,763,900 | 6.60 | 6.71 | 6.56 | 6.60 | 00:00:00 | | 2012-07-19 | 19,656,700 | 6.65 | 6.79 | 6.47 | 6.55 | 00:00:00 | | 2012-07-20 | 13,790,600 | 6.49 | 6.53 | 6.32 | 6.33 | 00:00:00 | | 2012-07-23 | 15,148,000 | 6.27 | 6.28 | 6.16 | 6.20 | 00:00:00 | | 2012-07-24 | 18,579,900 | 6.33 | 6.34 | 6.19 | 6.30 | 00:00:00 | | 2012-07-25 | 12,594,800 | 6.32 | 6.33 | 6.24 | 6.28 | 00:00:00 | | 2012-07-26 | 11,128,800 | 6.38 | 6.44 | 6.30 | 6.41 | 00:00:00 | | 2012-07-27 | 11,461,900 | 6.45 | 6.50 | 6.37 | 6.40 | 00:00:00 | | 2012-07-30 | 5,866,700 | 6.36 | 6.41 | 6.29 | 6.31 | 00:00:00 | | 2012-07-31 | 10,471,200 | 6.28 | 6.32 | 6.20 | 6.22 | 00:00:00 | | 2012-08-01 | 10,898,900 | 6.23 | 6.29 | 6.20 | 6.23 | 00:00:00 | | 2012-08-02 | 14,832,200 | 6.18 | 6.22 | 6.11 | 6.16 | 00:00:00 | | 2012-08-03 | 10,078,600 | 6.25 | 6.38 | 6.23 | 6.32 | 00:00:00 | | 2012-08-06 | 8,951,700 | 6.37 | 6.43 | 6.34 | 6.35 | 00:00:00 | | 2012-08-07 | 6,048,900 | 6.36 | 6.43 | 6.35 | 6.36 | 00:00:00 | | 2012-08-08 | 5,115,500 | 6.32 | 6.43 | 6.30 | 6.37 | 00:00:00 | | 2012-08-09 | 5,310,500 | 6.35 | 6.43 | 6.34 | 6.40 | 00:00:00 | | 2012-08-10 | 6,013,900 | 6.38 | 6.46 | 6.37 | 6.45 | 00:00:00 | | 2012-08-13 | 4,434,700 | 6.41 | 6.45 | 6.36 | 6.45 | 00:00:00 | | 2012-08-14 | 6,626,700 | 6.49 | 6.52 | 6.41 | 6.44 | 00:00:00 | | 2012-08-15 | 7,874,200 | 6.41 | 6.50 | 6.41 | 6.47 | 00:00:00 | | 2012-08-16 | 11,767,500 | 6.47 | 6.52 | 6.43 | 6.47 | 00:00:00 | | 2012-08-17 | 4,224,300 | 6.50 | 6.53 | 6.46 | 6.52 | 00:00:00 | | 2012-08-20 | 6,674,900 | 6.49 | 6.55 | 6.47 | 6.48 | 00:00:00 | | 2012-08-21 | 15,032,800 | 6.48 | 6.57 | 6.45 | 6.46 | 00:00:00 | | 2012-08-22 | 8,630,500 | 6.45 | 6.57 | 6.45 | 6.51 | 00:00:00 | | 2012-08-23 | 9,326,600 | 6.49 | 6.54 | 6.48 | 6.54 | 00:00:00 | | 2012-08-24 | 6,291,300 | 6.49 | 6.58 | 6.49 | 6.55 | 00:00:00 | | 2012-08-27 | 4,577,800 | 6.59 | 6.60 | 6.52 | 6.52 | 00:00:00 | | 2012-08-28 | 6,617,800 | 6.50 | 6.59 | 6.50 | 6.55 | 00:00:00 | | 2012-08-29 | 7,200,100 | 6.55 | 6.65 | 6.55 | 6.62 | 00:00:00 | | 2012-08-30 | 6,015,900 | 6.57 | 6.63 | 6.51 | 6.54 | 00:00:00 | | 2012-08-31 | 7,857,500 | 6.57 | 6.61 | 6.53 | 6.59 | 00:00:00 | | 2012-09-04 | 5,849,300 | 6.58 | 6.61 | 6.53 | 6.57 | 00:00:00 | | 2012-09-05 | 6,158,100 | 6.55 | 6.58 | 6.48 | 6.49 | 00:00:00 | | 2012-09-06 | 10,403,700 | 6.54 | 6.64 | 6.54 | 6.61 | 00:00:00 | | 2012-09-07 | 6,390,000 | 6.63 | 6.72 | 6.63 | 6.70 | 00:00:00 | | 2012-09-10 | 8,124,600 | 6.67 | 6.77 | 6.67 | 6.69 | 00:00:00 | | 2012-09-11 | 12,583,000 | 6.68 | 6.83 | 6.68 | 6.81 | 00:00:00 | | 2012-09-12 | 19,815,700 | 6.88 | 7.03 | 6.86 | 6.95 | 00:00:00 | | 2012-09-13 | 16,675,300 | 6.94 | 7.09 | 6.87 | 7.05 | 00:00:00 | | 2012-09-14 | 16,837,100 | 7.06 | 7.23 | 7.06 | 7.20 | 00:00:00 | | 2012-09-17 | 7,704,300 | 7.23 | 7.24 | 7.05 | 7.07 | 00:00:00 | | 2012-09-18 | 8,785,600 | 7.05 | 7.12 | 6.92 | 7.05 | 00:00:00 | | 2012-09-19 | 13,542,100 | 6.96 | 7.11 | 6.93 | 7.04 | 00:00:00 | | 2012-09-20 | 7,965,300 | 6.99 | 7.00 | 6.91 | 6.98 | 00:00:00 | | 2012-09-21 | 6,878,900 | 7.09 | 7.09 | 6.93 | 6.94 | 00:00:00 | | 2012-09-24 | 8,338,700 | 6.91 | 7.02 | 6.86 | 6.97 | 00:00:00 | | 2012-09-25 | 6,894,700 | 6.97 | 7.01 | 6.81 | 6.82 | 00:00:00 | | 2012-09-26 | 6,861,600 | 6.82 | 6.87 | 6.77 | 6.81 | 00:00:00 | | 2012-09-27 | 6,586,900 | 6.82 | 6.92 | 6.80 | 6.90 | 00:00:00 | | 2012-09-28 | 6,687,100 | 6.86 | 6.93 | 6.82 | 6.90 | 00:00:00 | | 2012-10-01 | 8,564,800 | 6.95 | 7.01 | 6.90 | 6.93 | 00:00:00 | | 2012-10-02 | 5,794,400 | 6.98 | 7.00 | 6.88 | 6.91 | 00:00:00 | | 2012-10-03 | 6,662,800 | 6.95 | 7.04 | 6.92 | 7.02 | 00:00:00 | | 2012-10-04 | 13,121,100 | 7.05 | 7.21 | 7.03 | 7.20 | 00:00:00 | | 2012-10-05 | 8,385,400 | 7.21 | 7.25 | 7.15 | 7.19 | 00:00:00 | | 2012-10-08 | 4,403,600 | 7.16 | 7.19 | 7.12 | 7.15 | 00:00:00 | | 2012-10-09 | 11,664,700 | 7.16 | 7.20 | 7.09 | 7.10 | 00:00:00 | | 2012-10-10 | 6,653,500 | 7.12 | 7.15 | 7.05 | 7.08 | 00:00:00 | | 2012-10-11 | 6,977,600 | 7.13 | 7.19 | 7.10 | 7.15 | 00:00:00 | | 2012-10-12 | 14,467,500 | 7.06 | 7.08 | 6.88 | 6.93 | 00:00:00 | | 2012-10-15 | 8,273,300 | 6.99 | 7.05 | 6.93 | 6.99 | 00:00:00 | | 2012-10-16 | 9,169,100 | 7.01 | 7.06 | 6.87 | 6.90 | 00:00:00 | | 2012-10-17 | 12,299,100 | 6.91 | 7.07 | 6.88 | 7.05 | 00:00:00 | | 2012-10-18 | 40,617,500 | 6.97 | 6.99 | 6.53 | 6.61 | 00:00:00 | | 2012-10-19 | 22,917,600 | 6.63 | 6.68 | 6.42 | 6.45 | 00:00:00 | | 2012-10-22 | 13,001,600 | 6.53 | 6.58 | 6.41 | 6.46 | 00:00:00 | | 2012-10-23 | 25,569,000 | 6.35 | 6.39 | 6.28 | 6.35 | 00:00:00 | | 2012-10-24 | 17,166,000 | 6.44 | 6.45 | 6.27 | 6.28 | 00:00:00 | | 2012-10-25 | 12,056,200 | 6.34 | 6.39 | 6.28 | 6.32 | 00:00:00 | | 2012-10-26 | 15,965,900 | 6.41 | 6.41 | 6.28 | 6.33 | 00:00:00 | | 2012-10-31 | 14,098,000 | 6.35 | 6.45 | 6.35 | 6.40 | 00:00:00 | | 2012-11-01 | 14,524,700 | 6.39 | 6.42 | 6.34 | 6.37 | 00:00:00 | | 2012-11-02 | 16,601,500 | 6.42 | 6.44 | 6.30 | 6.35 | 00:00:00 | | 2012-11-05 | 9,027,900 | 6.31 | 6.40 | 6.28 | 6.37 | 00:00:00 | | 2012-11-06 | 12,993,700 | 6.40 | 6.57 | 6.40 | 6.57 | 00:00:00 | | 2012-11-07 | 15,572,300 | 6.45 | 6.45 | 6.21 | 6.21 | 00:00:00 | | 2012-11-08 | 11,764,400 | 6.23 | 6.35 | 6.15 | 6.15 | 00:00:00 | | 2012-11-09 | 8,207,700 | 6.14 | 6.25 | 6.10 | 6.16 | 00:00:00 | | 2012-11-12 | 6,226,900 | 6.18 | 6.21 | 6.12 | 6.17 | 00:00:00 | | 2012-11-13 | 9,024,800 | 6.13 | 6.23 | 6.06 | 6.09 | 00:00:00 | | 2012-11-14 | 13,083,600 | 6.10 | 6.15 | 5.91 | 5.93 | 00:00:00 | | 2012-11-15 | 17,465,900 | 5.90 | 5.97 | 5.81 | 5.90 | 00:00:00 | | 2012-11-16 | 14,063,500 | 5.93 | 6.03 | 5.90 | 6.01 | 00:00:00 | | 2012-11-19 | 11,448,000 | 6.10 | 6.17 | 6.08 | 6.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
