|
 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 | | 2013-10-14 | 5,937,000 | 8.43 | 8.55 | 8.40 | 8.54 | 00:00:00 | | 2013-10-15 | 7,314,500 | 8.53 | 8.56 | 8.40 | 8.41 | 00:00:00 | | 2013-10-16 | 14,632,400 | 8.48 | 8.66 | 8.42 | 8.60 | 00:00:00 | | 2013-10-21 | 9,196,700 | 8.92 | 8.97 | 8.84 | 8.88 | 00:00:00 | | 2013-11-14 | 6,086,200 | 8.97 | 9.00 | 8.89 | 9.00 | 00:00:00 | | 2013-11-15 | 8,646,400 | 9.04 | 9.04 | 8.93 | 8.96 | 00:00:00 | | 2013-11-18 | 6,887,200 | 9.00 | 9.03 | 8.89 | 8.90 | 00:00:00 | | 2013-11-21 | 6,255,900 | 8.86 | 9.01 | 8.84 | 8.98 | 00:00:00 | | 2013-11-29 | 3,430,800 | 9.20 | 9.24 | 9.12 | 9.17 | 00:00:00 | | 2013-12-06 | 10,959,200 | 9.12 | 9.24 | 9.10 | 9.24 | 00:00:00 | | 2013-12-13 | 6,803,500 | 9.43 | 9.44 | 9.29 | 9.36 | 00:00:00 | | 2013-12-19 | 6,164,100 | 9.50 | 9.58 | 9.45 | 9.55 | 00:00:00 | | 2013-12-20 | 10,779,200 | 9.63 | 9.63 | 9.51 | 9.56 | 00:00:00 | | 2013-12-30 | 3,452,100 | 9.61 | 9.64 | 9.56 | 9.58 | 00:00:00 | | 2013-12-31 | 4,262,600 | 9.58 | 9.68 | 9.58 | 9.65 | 00:00:00 | | 2014-01-02 | 7,039,100 | 9.60 | 9.66 | 9.53 | 9.54 | 00:00:00 | | 2014-01-03 | 6,096,500 | 9.59 | 9.68 | 9.58 | 9.60 | 00:00:00 | | 2014-01-22 | 7,914,700 | 9.86 | 9.91 | 9.78 | 9.89 | 00:00:00 | | 2014-01-23 | 9,554,600 | 9.85 | 9.85 | 9.67 | 9.75 | 00:00:00 | | 2014-01-24 | 9,801,100 | 9.67 | 9.69 | 9.42 | 9.42 | 00:00:00 | | 2014-01-27 | 10,298,100 | 9.43 | 9.51 | 9.28 | 9.34 | 00:00:00 | | 2014-01-30 | 14,176,400 | 9.27 | 9.31 | 9.13 | 9.26 | 00:00:00 | | 2014-01-31 | 11,000,500 | 9.14 | 9.20 | 9.07 | 9.07 | 00:00:00 | | 2014-02-03 | 31,464,000 | 9.02 | 9.07 | 8.66 | 8.72 | 00:00:00 | | 2014-02-04 | 16,996,400 | 8.74 | 8.96 | 8.73 | 8.86 | 00:00:00 | | 2014-02-05 | 13,264,600 | 8.78 | 8.92 | 8.75 | 8.84 | 00:00:00 | | 2014-02-10 | 7,357,100 | 9.01 | 9.08 | 8.94 | 9.03 | 00:00:00 | | 2014-02-13 | 6,460,600 | 9.08 | 9.12 | 9.00 | 9.09 | 00:00:00 | | 2014-02-14 | 4,511,500 | 9.09 | 9.20 | 9.07 | 9.12 | 00:00:00 | | 2014-02-18 | 9,712,800 | 9.12 | 9.15 | 9.05 | 9.06 | 00:00:00 | | 2014-02-24 | 11,593,200 | 9.10 | 9.33 | 9.09 | 9.27 | 00:00:00 | | 2014-02-25 | 8,376,800 | 9.26 | 9.32 | 9.20 | 9.29 | 00:00:00 | | 2014-02-26 | 9,565,200 | 9.34 | 9.40 | 9.24 | 9.35 | 00:00:00 | | 2014-02-27 | 10,420,500 | 9.36 | 9.48 | 9.31 | 9.42 | 00:00:00 | | 2014-02-28 | 10,610,400 | 9.42 | 9.59 | 9.42 | 9.53 | 00:00:00 | | 2014-03-04 | 8,562,100 | 9.63 | 9.70 | 9.59 | 9.69 | 00:00:00 | | 2014-03-05 | 9,245,800 | 9.69 | 9.73 | 9.60 | 9.65 | 00:00:00 | | 2014-03-10 | 7,253,000 | 9.79 | 9.85 | 9.72 | 9.80 | 00:00:00 | | 2014-03-13 | 8,285,300 | 9.73 | 9.76 | 9.56 | 9.61 | 00:00:00 | | 2014-03-14 | 8,564,600 | 9.55 | 9.69 | 9.54 | 9.57 | 00:00:00 | | 2014-03-17 | 6,630,000 | 9.66 | 9.71 | 9.61 | 9.65 | 00:00:00 | | 2014-03-20 | 13,704,000 | 9.73 | 10.08 | 9.73 | 10.01 | 00:00:00 | | 2014-03-21 | 14,938,600 | 10.01 | 10.11 | 9.86 | 9.89 | 00:00:00 | | 2014-03-27 | 11,010,300 | 9.91 | 10.02 | 9.68 | 9.71 | 00:00:00 | | 2014-03-28 | 9,027,100 | 9.73 | 9.90 | 9.71 | 9.86 | 00:00:00 | | 2014-03-31 | 5,255,000 | 9.90 | 10.01 | 9.88 | 9.97 | 00:00:00 | | 2014-04-01 | 11,499,600 | 10.02 | 10.19 | 9.97 | 10.16 | 00:00:00 | | 2014-04-02 | 8,433,100 | 10.21 | 10.24 | 10.07 | 10.13 | 00:00:00 | | 2014-04-03 | 5,272,700 | 10.16 | 10.21 | 10.08 | 10.20 | 00:00:00 | | 2014-04-04 | 9,988,000 | 10.25 | 10.29 | 10.02 | 10.06 | 00:00:00 | | 2014-04-08 | 7,772,200 | 9.87 | 9.97 | 9.81 | 9.90 | 00:00:00 | | 2014-04-09 | 8,045,700 | 9.92 | 9.96 | 9.79 | 9.87 | 00:00:00 | | 2014-04-15 | 13,229,900 | 9.41 | 9.56 | 9.26 | 9.47 | 00:00:00 | | 2014-04-16 | 20,778,600 | 9.51 | 9.55 | 9.17 | 9.31 | 00:00:00 | | 2014-04-21 | 7,625,300 | 9.23 | 9.32 | 9.15 | 9.24 | 00:00:00 | | 2014-04-23 | 7,812,800 | 9.35 | 9.46 | 9.30 | 9.45 | 00:00:00 | | 2014-04-24 | 10,052,800 | 9.47 | 9.47 | 9.30 | 9.33 | 00:00:00 | | 2014-04-25 | 11,027,800 | 9.34 | 9.34 | 9.16 | 9.16 | 00:00:00 | | 2014-04-29 | 22,319,900 | 9.15 | 9.16 | 8.99 | 9.05 | 00:00:00 | | 2014-04-30 | 11,595,500 | 9.01 | 9.20 | 9.01 | 9.16 | 00:00:00 | | 2014-05-22 | 8,721,900 | 9.13 | 9.14 | 9.02 | 9.06 | 00:00:00 | | 2014-05-23 | 5,803,800 | 9.04 | 9.13 | 9.03 | 9.10 | 00:00:00 | | 2014-05-27 | 8,805,300 | 9.15 | 9.25 | 9.11 | 9.17 | 00:00:00 | | 2014-05-28 | 9,315,300 | 9.17 | 9.35 | 9.11 | 9.21 | 00:00:00 | | 2014-05-29 | 9,149,100 | 9.24 | 9.25 | 9.14 | 9.24 | 00:00:00 | | 2014-05-30 | 5,962,600 | 9.22 | 9.32 | 9.22 | 9.27 | 00:00:00 | | 2014-06-02 | 5,490,800 | 9.28 | 9.37 | 9.21 | 9.36 | 00:00:00 | | 2014-06-10 | 5,254,100 | 9.71 | 9.72 | 9.61 | 9.71 | 00:00:00 | | 2014-06-11 | 13,722,500 | 9.65 | 9.67 | 9.51 | 9.53 | 00:00:00 | | 2014-06-12 | 7,067,100 | 9.56 | 9.59 | 9.43 | 9.48 | 00:00:00 | | 2014-06-13 | 10,214,300 | 9.45 | 9.56 | 9.40 | 9.44 | 00:00:00 | | 2014-06-16 | 7,095,700 | 9.42 | 9.45 | 9.35 | 9.38 | 00:00:00 | | 2014-06-17 | 13,582,400 | 9.35 | 9.60 | 9.35 | 9.48 | 00:00:00 | | 2014-06-18 | 8,966,900 | 9.52 | 9.60 | 9.48 | 9.55 | 00:00:00 | | 2014-06-30 | 4,461,600 | 9.57 | 9.60 | 9.51 | 9.54 | 00:00:00 | | 2014-07-07 | 5,195,500 | 9.68 | 9.73 | 9.64 | 9.66 | 00:00:00 | | 2014-07-21 | 10,101,400 | 9.86 | 9.86 | 9.69 | 9.74 | 00:00:00 | | 2014-08-04 | 7,190,300 | 9.69 | 9.77 | 9.58 | 9.70 | 00:00:00 | | 2014-08-12 | 11,535,700 | 9.49 | 9.61 | 9.43 | 9.59 | 00:00:00 | | 2014-08-13 | 8,781,600 | 9.64 | 9.74 | 9.59 | 9.65 | 00:00:00 | | 2014-08-14 | 4,024,200 | 9.66 | 9.72 | 9.65 | 9.67 | 00:00:00 | | 2014-08-15 | 6,699,400 | 9.71 | 9.74 | 9.56 | 9.62 | 00:00:00 | | 2014-08-18 | 6,496,300 | 9.68 | 9.77 | 9.65 | 9.74 | 00:00:00 | | 2014-08-19 | 7,956,600 | 9.75 | 9.82 | 9.67 | 9.69 | 00:00:00 | | 2014-08-20 | 6,350,800 | 9.69 | 9.74 | 9.64 | 9.72 | 00:00:00 | | 2014-08-25 | 4,679,900 | 9.90 | 9.92 | 9.85 | 9.91 | 00:00:00 | | 2014-08-28 | 3,262,900 | 9.76 | 9.85 | 9.74 | 9.81 | 00:00:00 | | 2014-08-29 | 2,920,000 | 9.83 | 9.88 | 9.78 | 9.84 | 00:00:00 | | 2014-09-05 | 10,500,800 | 9.88 | 9.97 | 9.85 | 9.96 | 00:00:00 | | 2014-09-08 | 5,481,300 | 9.95 | 9.99 | 9.89 | 9.96 | 00:00:00 | | 2014-09-09 | 4,908,300 | 9.93 | 9.93 | 9.81 | 9.85 | 00:00:00 | | 2014-09-10 | 4,595,500 | 9.87 | 9.99 | 9.83 | 9.93 | 00:00:00 | | 2014-09-11 | 5,927,700 | 9.88 | 9.97 | 9.88 | 9.96 | 00:00:00 | | 2014-09-12 | 12,931,000 | 9.97 | 10.14 | 9.96 | 10.13 | 00:00:00 | | 2014-09-19 | 10,708,800 | 10.29 | 10.30 | 10.06 | 10.08 | 00:00:00 | | 2014-09-22 | 7,338,700 | 10.08 | 10.14 | 10.01 | 10.04 | 00:00:00 | | 2014-09-25 | 8,530,300 | 9.89 | 9.95 | 9.79 | 9.80 | 00:00:00 | | 2014-09-26 | 6,361,000 | 9.80 | 9.88 | 9.77 | 9.86 | 00:00:00 | | 2014-09-29 | 5,074,000 | 9.74 | 9.85 | 9.66 | 9.79 | 00:00:00 | | 2014-10-02 | 10,915,300 | 9.60 | 9.73 | 9.50 | 9.68 | 00:00:00 | | 2014-10-03 | 7,523,600 | 9.76 | 9.84 | 9.74 | 9.78 | 00:00:00 | | 2014-10-06 | 7,262,800 | 9.80 | 9.87 | 9.70 | 9.74 | 00:00:00 | | 2014-10-07 | 7,837,700 | 9.72 | 9.78 | 9.56 | 9.56 | 00:00:00 | | 2014-10-08 | 7,181,800 | 9.56 | 9.77 | 9.55 | 9.76 | 00:00:00 | | 2014-10-09 | 8,154,600 | 9.77 | 9.77 | 9.53 | 9.54 | 00:00:00 | | 2014-10-10 | 8,296,200 | 9.53 | 9.63 | 9.44 | 9.45 | 00:00:00 | | 2014-10-13 | 15,613,400 | 9.46 | 9.58 | 9.41 | 9.41 | 00:00:00 | | 2014-10-14 | 10,875,200 | 9.48 | 9.58 | 9.42 | 9.51 | 00:00:00 | | 2014-10-15 | 14,901,100 | 9.40 | 9.40 | 8.99 | 9.18 | 00:00:00 | | 2014-10-20 | 11,692,500 | 9.06 | 9.18 | 9.06 | 9.12 | 00:00:00 | | 2014-10-21 | 10,025,500 | 9.15 | 9.38 | 9.15 | 9.37 | 00:00:00 | | 2014-10-23 | 8,480,000 | 9.44 | 9.50 | 9.39 | 9.43 | 00:00:00 | | 2014-10-24 | 5,713,100 | 9.40 | 9.50 | 9.39 | 9.49 | 00:00:00 | | 2014-10-27 | 8,101,900 | 9.50 | 9.58 | 9.46 | 9.56 | 00:00:00 | | 2014-11-04 | 5,703,200 | 9.83 | 9.92 | 9.78 | 9.90 | 00:00:00 | | 2014-11-05 | 7,177,200 | 9.95 | 10.04 | 9.89 | 10.04 | 00:00:00 | | 2014-11-06 | 11,691,500 | 10.05 | 10.09 | 9.91 | 10.08 | 00:00:00 | | 2014-11-07 | 13,724,000 | 10.10 | 10.20 | 10.05 | 10.09 | 00:00:00 | | 2014-11-10 | 9,506,800 | 10.11 | 10.24 | 10.09 | 10.13 | 00:00:00 | | 2014-11-11 | 6,765,300 | 10.12 | 10.19 | 10.05 | 10.12 | 00:00:00 | | 2014-11-12 | 6,458,500 | 10.08 | 10.18 | 10.07 | 10.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
