|
 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 | | 2012-11-19 | 11,448,000 | 6.10 | 6.17 | 6.08 | 6.11 | 00:00:00 | | 2012-11-20 | 14,332,300 | 6.10 | 6.17 | 6.05 | 6.14 | 00:00:00 | | 2012-11-21 | 6,008,900 | 6.14 | 6.16 | 6.05 | 6.11 | 00:00:00 | | 2012-11-23 | 2,794,600 | 6.17 | 6.23 | 6.14 | 6.23 | 00:00:00 | | 2012-11-26 | 20,392,200 | 6.17 | 6.32 | 6.13 | 6.31 | 00:00:00 | | 2012-11-27 | 13,773,100 | 6.30 | 6.33 | 6.17 | 6.17 | 00:00:00 | | 2012-11-28 | 10,926,300 | 6.18 | 6.23 | 6.13 | 6.16 | 00:00:00 | | 2012-11-29 | 10,295,500 | 6.20 | 6.23 | 6.13 | 6.16 | 00:00:00 | | 2012-11-30 | 9,844,500 | 6.18 | 6.19 | 6.13 | 6.17 | 00:00:00 | | 2012-12-03 | 11,172,200 | 6.18 | 6.20 | 6.10 | 6.12 | 00:00:00 | | 2012-12-04 | 17,964,700 | 6.11 | 6.16 | 5.99 | 6.01 | 00:00:00 | | 2012-12-05 | 11,408,500 | 6.04 | 6.17 | 6.04 | 6.10 | 00:00:00 | | 2012-12-06 | 7,706,600 | 6.09 | 6.16 | 6.05 | 6.16 | 00:00:00 | | 2012-12-07 | 10,350,900 | 6.16 | 6.18 | 6.08 | 6.18 | 00:00:00 | | 2012-12-10 | 9,893,800 | 6.17 | 6.30 | 6.14 | 6.24 | 00:00:00 | | 2012-12-11 | 12,646,000 | 6.25 | 6.31 | 6.24 | 6.26 | 00:00:00 | | 2012-12-12 | 15,484,500 | 6.28 | 6.35 | 6.22 | 6.25 | 00:00:00 | | 2012-12-13 | 16,847,700 | 6.19 | 6.23 | 6.11 | 6.17 | 00:00:00 | | 2012-12-14 | 11,223,100 | 6.13 | 6.21 | 6.12 | 6.16 | 00:00:00 | | 2012-12-17 | 9,162,500 | 6.16 | 6.31 | 6.16 | 6.31 | 00:00:00 | | 2012-12-18 | 12,474,200 | 6.33 | 6.42 | 6.30 | 6.40 | 00:00:00 | | 2012-12-19 | 12,364,500 | 6.51 | 6.51 | 6.35 | 6.40 | 00:00:00 | | 2012-12-20 | 9,774,200 | 6.39 | 6.44 | 6.33 | 6.39 | 00:00:00 | | 2012-12-21 | 15,105,100 | 6.27 | 6.37 | 6.19 | 6.37 | 00:00:00 | | 2012-12-24 | 2,289,100 | 6.38 | 6.38 | 6.29 | 6.33 | 00:00:00 | | 2012-12-26 | 5,133,800 | 6.34 | 6.39 | 6.29 | 6.34 | 00:00:00 | | 2012-12-27 | 6,252,000 | 6.34 | 6.36 | 6.24 | 6.34 | 00:00:00 | | 2012-12-28 | 4,408,100 | 6.27 | 6.34 | 6.27 | 6.28 | 00:00:00 | | 2012-12-31 | 6,685,600 | 6.25 | 6.40 | 6.25 | 6.39 | 00:00:00 | | 2013-01-02 | 9,507,900 | 6.59 | 6.60 | 6.48 | 6.57 | 00:00:00 | | 2013-01-03 | 10,460,000 | 6.58 | 6.67 | 6.53 | 6.65 | 00:00:00 | | 2013-01-04 | 11,162,200 | 6.65 | 6.73 | 6.63 | 6.69 | 00:00:00 | | 2013-01-07 | 9,202,200 | 6.70 | 6.71 | 6.63 | 6.70 | 00:00:00 | | 2013-01-08 | 10,895,100 | 6.69 | 6.71 | 6.59 | 6.65 | 00:00:00 | | 2013-01-09 | 10,451,100 | 6.64 | 6.73 | 6.56 | 6.58 | 00:00:00 | | 2013-01-10 | 11,404,300 | 6.67 | 6.70 | 6.62 | 6.67 | 00:00:00 | | 2013-01-11 | 10,120,400 | 6.68 | 6.70 | 6.56 | 6.59 | 00:00:00 | | 2013-01-14 | 3,947,500 | 6.59 | 6.61 | 6.54 | 6.59 | 00:00:00 | | 2013-01-15 | 10,025,900 | 6.54 | 6.66 | 6.54 | 6.64 | 00:00:00 | | 2013-01-16 | 11,728,900 | 6.62 | 6.72 | 6.61 | 6.72 | 00:00:00 | | 2013-01-17 | 35,543,800 | 6.86 | 7.03 | 6.80 | 7.00 | 00:00:00 | | 2013-01-18 | 11,525,900 | 7.07 | 7.10 | 6.91 | 7.00 | 00:00:00 | | 2013-01-22 | 13,144,800 | 7.05 | 7.09 | 7.03 | 7.08 | 00:00:00 | | 2013-01-23 | 12,819,200 | 7.10 | 7.10 | 7.00 | 7.03 | 00:00:00 | | 2013-02-05 | 10,672,500 | 7.08 | 7.15 | 7.05 | 7.12 | 00:00:00 | | 2013-02-06 | 5,287,100 | 7.08 | 7.14 | 7.07 | 7.11 | 00:00:00 | | 2013-02-07 | 8,097,500 | 7.13 | 7.15 | 7.05 | 7.14 | 00:00:00 | | 2013-02-19 | 11,956,700 | 7.12 | 7.17 | 7.09 | 7.14 | 00:00:00 | | 2013-02-20 | 14,155,900 | 7.13 | 7.17 | 7.00 | 7.01 | 00:00:00 | | 2013-02-21 | 19,455,500 | 7.01 | 7.02 | 6.83 | 6.86 | 00:00:00 | | 2013-02-22 | 12,689,100 | 6.92 | 6.98 | 6.90 | 6.98 | 00:00:00 | | 2013-02-25 | 9,527,800 | 7.04 | 7.07 | 6.80 | 6.80 | 00:00:00 | | 2013-02-28 | 11,466,100 | 7.02 | 7.09 | 6.99 | 7.03 | 00:00:00 | | 2013-03-04 | 10,125,000 | 7.03 | 7.23 | 7.02 | 7.21 | 00:00:00 | | 2013-03-05 | 16,411,800 | 7.23 | 7.25 | 7.11 | 7.18 | 00:00:00 | | 2013-03-06 | 8,205,300 | 7.22 | 7.25 | 7.19 | 7.22 | 00:00:00 | | 2013-03-15 | 14,791,900 | 7.50 | 7.55 | 7.45 | 7.51 | 00:00:00 | | 2013-03-19 | 11,007,400 | 7.48 | 7.51 | 7.41 | 7.48 | 00:00:00 | | 2013-03-20 | 8,106,800 | 7.50 | 7.53 | 7.46 | 7.50 | 00:00:00 | | 2013-03-21 | 7,950,800 | 7.46 | 7.53 | 7.42 | 7.45 | 00:00:00 | | 2013-03-22 | 22,532,200 | 7.45 | 7.48 | 7.34 | 7.38 | 00:00:00 | | 2013-03-25 | 9,011,100 | 7.41 | 7.42 | 7.32 | 7.35 | 00:00:00 | | 2013-03-28 | 6,387,300 | 7.42 | 7.46 | 7.36 | 7.37 | 00:00:00 | | 2013-04-01 | 6,307,300 | 7.40 | 7.44 | 7.31 | 7.33 | 00:00:00 | | 2013-04-02 | 6,672,300 | 7.33 | 7.36 | 7.26 | 7.27 | 00:00:00 | | 2013-04-08 | 8,691,800 | 7.23 | 7.38 | 7.18 | 7.35 | 00:00:00 | | 2013-04-11 | 12,434,300 | 7.46 | 7.51 | 7.41 | 7.47 | 00:00:00 | | 2013-04-12 | 8,137,100 | 7.43 | 7.47 | 7.35 | 7.39 | 00:00:00 | | 2013-04-15 | 11,352,000 | 7.33 | 7.38 | 7.15 | 7.15 | 00:00:00 | | 2013-04-17 | 18,631,200 | 7.14 | 7.19 | 6.93 | 7.01 | 00:00:00 | | 2013-04-18 | 15,942,300 | 6.95 | 6.99 | 6.82 | 6.86 | 00:00:00 | | 2013-04-19 | 10,057,600 | 6.91 | 7.02 | 6.84 | 7.00 | 00:00:00 | | 2013-04-22 | 7,030,700 | 7.00 | 7.03 | 6.93 | 6.98 | 00:00:00 | | 2013-05-06 | 7,332,400 | 7.29 | 7.35 | 7.26 | 7.33 | 00:00:00 | | 2013-05-07 | 9,494,700 | 7.34 | 7.47 | 7.32 | 7.46 | 00:00:00 | | 2013-05-08 | 6,294,400 | 7.45 | 7.48 | 7.38 | 7.46 | 00:00:00 | | 2013-05-09 | 7,159,400 | 7.48 | 7.50 | 7.42 | 7.43 | 00:00:00 | | 2013-05-10 | 6,820,300 | 7.49 | 7.50 | 7.43 | 7.49 | 00:00:00 | | 2013-05-20 | 6,312,900 | 7.70 | 7.78 | 7.69 | 7.73 | 00:00:00 | | 2013-05-28 | 10,122,400 | 7.62 | 7.68 | 7.60 | 7.62 | 00:00:00 | | 2013-05-29 | 11,202,200 | 7.53 | 7.74 | 7.53 | 7.71 | 00:00:00 | | 2013-05-30 | 15,903,100 | 7.70 | 7.95 | 7.70 | 7.89 | 00:00:00 | | 2013-06-10 | 7,180,100 | 7.70 | 7.82 | 7.69 | 7.81 | 00:00:00 | | 2013-06-11 | 6,278,800 | 7.72 | 7.77 | 7.66 | 7.68 | 00:00:00 | | 2013-06-12 | 12,027,900 | 7.73 | 7.77 | 7.59 | 7.59 | 00:00:00 | | 2013-06-17 | 9,004,700 | 7.56 | 7.68 | 7.50 | 7.56 | 00:00:00 | | 2013-06-21 | 15,523,400 | 7.61 | 7.72 | 7.52 | 7.66 | 00:00:00 | | 2013-06-25 | 11,143,300 | 7.69 | 7.82 | 7.63 | 7.78 | 00:00:00 | | 2013-06-26 | 12,042,500 | 7.93 | 7.96 | 7.81 | 7.86 | 00:00:00 | | 2013-07-01 | 11,313,700 | 7.95 | 8.12 | 7.90 | 8.03 | 00:00:00 | | 2013-07-02 | 19,237,800 | 8.06 | 8.25 | 8.05 | 8.22 | 00:00:00 | | 2013-07-03 | 5,710,300 | 8.16 | 8.24 | 8.15 | 8.20 | 00:00:00 | | 2013-07-08 | 11,212,500 | 8.60 | 8.66 | 8.45 | 8.48 | 00:00:00 | | 2013-07-11 | 11,777,100 | 8.38 | 8.40 | 8.11 | 8.18 | 00:00:00 | | 2013-07-12 | 8,727,000 | 8.19 | 8.33 | 8.16 | 8.33 | 00:00:00 | | 2013-07-29 | 13,214,100 | 8.54 | 8.59 | 8.40 | 8.47 | 00:00:00 | | 2013-07-30 | 10,220,500 | 8.46 | 8.54 | 8.42 | 8.44 | 00:00:00 | | 2013-07-31 | 15,758,100 | 8.45 | 8.62 | 8.43 | 8.55 | 00:00:00 | | 2013-08-06 | 7,548,100 | 8.72 | 8.73 | 8.59 | 8.64 | 00:00:00 | | 2013-08-07 | 6,942,800 | 8.60 | 8.63 | 8.46 | 8.52 | 00:00:00 | | 2013-08-15 | 7,845,200 | 8.53 | 8.60 | 8.41 | 8.47 | 00:00:00 | | 2013-08-16 | 8,324,500 | 8.49 | 8.60 | 8.46 | 8.56 | 00:00:00 | | 2013-08-26 | 5,956,900 | 8.58 | 8.61 | 8.45 | 8.45 | 00:00:00 | | 2013-08-27 | 12,012,000 | 8.36 | 8.40 | 8.14 | 8.18 | 00:00:00 | | 2013-08-28 | 10,951,800 | 8.21 | 8.30 | 8.15 | 8.21 | 00:00:00 | | 2013-08-29 | 8,081,500 | 8.20 | 8.31 | 8.18 | 8.26 | 00:00:00 | | 2013-08-30 | 6,340,600 | 8.30 | 8.30 | 8.20 | 8.24 | 00:00:00 | | 2013-09-03 | 8,365,500 | 8.33 | 8.45 | 8.19 | 8.24 | 00:00:00 | | 2013-09-06 | 21,305,200 | 8.54 | 8.54 | 8.33 | 8.52 | 00:00:00 | | 2013-09-12 | 7,592,900 | 8.62 | 8.67 | 8.48 | 8.51 | 00:00:00 | | 2013-09-13 | 8,462,800 | 8.46 | 8.54 | 8.45 | 8.52 | 00:00:00 | | 2013-09-16 | 7,351,900 | 8.60 | 8.61 | 8.52 | 8.54 | 00:00:00 | | 2013-09-23 | 8,450,100 | 8.38 | 8.38 | 8.21 | 8.23 | 00:00:00 | | 2013-09-24 | 8,289,200 | 8.22 | 8.33 | 8.19 | 8.26 | 00:00:00 | | 2013-09-25 | 8,644,600 | 8.26 | 8.38 | 8.20 | 8.36 | 00:00:00 | | 2013-09-30 | 7,881,900 | 8.13 | 8.29 | 8.10 | 8.26 | 00:00:00 | | 2013-10-01 | 7,864,100 | 8.30 | 8.39 | 8.27 | 8.35 | 00:00:00 | | 2013-10-04 | 5,597,000 | 8.31 | 8.47 | 8.31 | 8.45 | 00:00:00 | | 2013-10-08 | 9,876,500 | 8.28 | 8.31 | 8.08 | 8.09 | 00:00:00 | | 2013-10-09 | 16,739,400 | 8.08 | 8.15 | 8.04 | 8.12 | 00:00:00 | | 2013-10-14 | 5,937,000 | 8.43 | 8.55 | 8.40 | 8.54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
