|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 667,700 | 15.50 | 15.81 | 15.06 | 15.12 | 00:00:00 | 2000-12-14 | 567,200 | 14.53 | 14.88 | 14.38 | 14.81 | 00:00:00 | 2000-12-15 | 1,545,100 | 14.81 | 14.92 | 14.50 | 14.69 | 00:00:00 | 2000-12-18 | 997,000 | 14.88 | 15.12 | 14.75 | 15.06 | 00:00:00 | 2000-12-19 | 1,268,100 | 15.06 | 15.31 | 14.81 | 14.88 | 00:00:00 | 2000-12-20 | 622,800 | 14.88 | 15.25 | 14.75 | 15.06 | 00:00:00 | 2000-12-21 | 802,000 | 14.94 | 15.50 | 14.88 | 15.50 | 00:00:00 | 2000-12-22 | 1,120,300 | 15.50 | 15.75 | 15.23 | 15.75 | 00:00:00 | 2000-12-26 | 457,700 | 15.81 | 15.88 | 15.44 | 15.69 | 00:00:00 | 2000-12-27 | 792,300 | 15.81 | 15.94 | 15.62 | 15.94 | 00:00:00 | 2000-12-28 | 464,900 | 15.88 | 16.00 | 15.62 | 15.94 | 00:00:00 | 2000-12-29 | 756,300 | 15.94 | 16.38 | 15.62 | 16.19 | 00:00:00 | 2001-01-02 | 1,049,600 | 16.19 | 16.25 | 15.75 | 16.00 | 00:00:00 | 2001-01-03 | 1,864,400 | 16.44 | 18.00 | 16.12 | 17.59 | 00:00:00 | 2001-01-04 | 1,030,400 | 17.31 | 17.56 | 17.06 | 17.44 | 00:00:00 | 2001-01-05 | 338,700 | 17.44 | 17.44 | 16.62 | 16.69 | 00:00:00 | 2001-01-08 | 452,200 | 16.62 | 16.81 | 16.50 | 16.56 | 00:00:00 | 2001-01-09 | 791,000 | 16.62 | 16.75 | 16.31 | 16.56 | 00:00:00 | 2001-01-10 | 496,100 | 16.45 | 17.00 | 16.38 | 16.81 | 00:00:00 | 2001-01-11 | 543,700 | 16.97 | 17.25 | 16.75 | 17.06 | 00:00:00 | 2001-01-12 | 348,400 | 17.06 | 17.06 | 16.25 | 16.38 | 00:00:00 | 2001-01-16 | 332,400 | 16.25 | 17.00 | 16.12 | 16.75 | 00:00:00 | 2001-01-17 | 587,600 | 16.81 | 17.38 | 16.69 | 17.06 | 00:00:00 | 2001-01-18 | 1,581,200 | 16.94 | 17.00 | 15.19 | 15.38 | 00:00:00 | 2001-01-19 | 1,297,400 | 15.44 | 16.00 | 14.81 | 15.56 | 00:00:00 | 2001-01-22 | 685,000 | 15.56 | 15.69 | 15.38 | 15.50 | 00:00:00 | 2001-01-23 | 938,200 | 15.50 | 16.00 | 15.38 | 15.88 | 00:00:00 | 2001-01-24 | 577,600 | 15.81 | 16.19 | 15.62 | 15.88 | 00:00:00 | 2001-01-25 | 602,400 | 15.94 | 16.00 | 15.44 | 15.62 | 00:00:00 | 2001-01-26 | 485,800 | 15.62 | 15.75 | 15.38 | 15.62 | 00:00:00 | 2001-01-29 | 533,900 | 15.62 | 16.00 | 15.44 | 15.61 | 00:00:00 | 2001-01-30 | 588,200 | 15.56 | 15.81 | 15.31 | 15.62 | 00:00:00 | 2001-01-31 | 606,000 | 15.62 | 15.67 | 15.25 | 15.44 | 00:00:00 | 2001-02-01 | 867,100 | 15.41 | 15.44 | 14.69 | 14.75 | 00:00:00 | 2001-02-02 | 787,900 | 14.81 | 15.06 | 14.81 | 15.00 | 00:00:00 | 2001-02-05 | 252,600 | 14.97 | 15.12 | 14.88 | 15.12 | 00:00:00 | 2001-02-06 | 487,600 | 15.06 | 15.12 | 14.62 | 14.69 | 00:00:00 | 2001-02-07 | 489,700 | 14.81 | 15.00 | 14.12 | 14.81 | 00:00:00 | 2001-02-08 | 570,100 | 14.88 | 15.06 | 14.75 | 15.00 | 00:00:00 | 2001-02-09 | 610,600 | 14.88 | 15.06 | 14.81 | 14.81 | 00:00:00 | 2001-02-12 | 493,300 | 14.94 | 15.06 | 14.81 | 15.06 | 00:00:00 | 2001-02-13 | 436,800 | 14.94 | 15.06 | 14.75 | 14.88 | 00:00:00 | 2001-02-14 | 1,365,800 | 14.94 | 15.19 | 14.88 | 15.19 | 00:00:00 | 2001-02-15 | 694,800 | 15.06 | 15.31 | 14.94 | 15.31 | 00:00:00 | 2001-02-16 | 972,000 | 15.19 | 15.75 | 15.19 | 15.50 | 00:00:00 | 2001-02-20 | 1,024,400 | 15.38 | 15.56 | 15.00 | 15.06 | 00:00:00 | 2001-02-21 | 766,800 | 15.19 | 15.25 | 14.88 | 14.88 | 00:00:00 | 2001-02-22 | 670,900 | 15.00 | 15.06 | 14.69 | 15.00 | 00:00:00 | 2001-02-23 | 338,100 | 14.88 | 15.06 | 14.62 | 15.00 | 00:00:00 | 2001-02-26 | 423,200 | 14.88 | 15.50 | 14.88 | 15.50 | 00:00:00 | 2001-02-27 | 488,700 | 15.44 | 15.69 | 15.06 | 15.31 | 00:00:00 | 2001-02-28 | 649,500 | 15.31 | 15.50 | 14.81 | 14.94 | 00:00:00 | 2001-03-01 | 651,600 | 14.94 | 15.25 | 14.56 | 15.25 | 00:00:00 | 2001-03-02 | 418,100 | 15.25 | 15.94 | 15.06 | 15.31 | 00:00:00 | 2001-03-05 | 308,800 | 15.19 | 15.44 | 15.00 | 15.19 | 00:00:00 | 2001-03-06 | 206,800 | 15.19 | 15.38 | 15.06 | 15.19 | 00:00:00 | 2001-03-07 | 578,700 | 15.19 | 15.56 | 15.12 | 15.50 | 00:00:00 | 2001-03-08 | 327,200 | 15.62 | 15.69 | 15.19 | 15.38 | 00:00:00 | 2001-03-09 | 326,700 | 15.25 | 15.31 | 14.88 | 15.00 | 00:00:00 | 2001-03-12 | 307,000 | 15.00 | 15.00 | 14.50 | 14.50 | 00:00:00 | 2001-03-13 | 512,300 | 14.56 | 15.00 | 14.25 | 14.98 | 00:00:00 | 2001-03-14 | 526,000 | 14.50 | 14.62 | 13.88 | 14.31 | 00:00:00 | 2001-03-15 | 299,000 | 14.19 | 14.75 | 14.12 | 14.56 | 00:00:00 | 2001-03-16 | 1,040,300 | 14.50 | 14.75 | 14.06 | 14.44 | 00:00:00 | 2001-03-19 | 309,100 | 14.25 | 14.56 | 14.25 | 14.50 | 00:00:00 | 2001-03-20 | 306,700 | 14.44 | 14.44 | 13.94 | 13.94 | 00:00:00 | 2001-03-21 | 507,700 | 13.94 | 14.06 | 13.25 | 13.50 | 00:00:00 | 2001-03-22 | 781,600 | 13.38 | 13.44 | 12.62 | 12.94 | 00:00:00 | 2001-03-23 | 836,400 | 13.25 | 14.00 | 13.00 | 13.73 | 00:00:00 | 2001-03-26 | 620,800 | 14.25 | 14.38 | 13.94 | 14.31 | 00:00:00 | 2001-03-27 | 529,800 | 14.19 | 14.50 | 13.88 | 14.31 | 00:00:00 | 2001-03-28 | 327,400 | 14.31 | 14.31 | 14.06 | 14.19 | 00:00:00 | 2001-03-29 | 333,900 | 14.16 | 14.19 | 13.88 | 13.89 | 00:00:00 | 2001-03-30 | 622,700 | 13.94 | 14.31 | 13.94 | 14.25 | 00:00:00 | 2001-04-02 | 711,500 | 14.25 | 14.62 | 14.19 | 14.56 | 00:00:00 | 2001-04-03 | 539,300 | 14.50 | 14.62 | 14.22 | 14.31 | 00:00:00 | 2001-04-04 | 867,700 | 14.25 | 14.38 | 13.88 | 14.00 | 00:00:00 | 2001-04-05 | 667,300 | 14.12 | 14.56 | 13.94 | 14.50 | 00:00:00 | 2001-04-06 | 621,900 | 14.31 | 14.69 | 14.00 | 14.06 | 00:00:00 | 2001-04-09 | 355,500 | 14.19 | 14.60 | 14.16 | 14.57 | 00:00:00 | 2001-04-10 | 354,600 | 14.42 | 14.72 | 14.41 | 14.50 | 00:00:00 | 2001-04-11 | 346,300 | 14.50 | 14.65 | 14.28 | 14.49 | 00:00:00 | 2001-04-12 | 430,400 | 14.28 | 14.50 | 14.11 | 14.24 | 00:00:00 | 2001-04-16 | 412,300 | 14.21 | 14.36 | 13.85 | 14.13 | 00:00:00 | 2001-04-17 | 502,800 | 13.90 | 14.15 | 13.89 | 14.07 | 00:00:00 | 2001-04-18 | 975,100 | 14.04 | 14.48 | 13.96 | 14.41 | 00:00:00 | 2001-04-19 | 732,300 | 14.30 | 14.32 | 14.10 | 14.17 | 00:00:00 | 2001-04-20 | 1,477,800 | 13.94 | 14.10 | 13.93 | 14.04 | 00:00:00 | 2001-04-23 | 1,577,200 | 14.08 | 14.10 | 13.95 | 13.99 | 00:00:00 | 2001-04-24 | 1,078,100 | 14.00 | 14.38 | 13.98 | 14.34 | 00:00:00 | 2001-04-25 | 361,100 | 14.06 | 14.47 | 14.06 | 14.32 | 00:00:00 | 2001-04-26 | 583,400 | 14.40 | 14.49 | 14.30 | 14.41 | 00:00:00 | 2001-04-27 | 1,160,100 | 14.38 | 15.06 | 14.38 | 14.99 | 00:00:00 | 2001-04-30 | 1,223,400 | 14.79 | 15.07 | 14.51 | 14.87 | 00:00:00 | 2001-05-01 | 1,049,200 | 14.97 | 15.10 | 14.87 | 15.02 | 00:00:00 | 2001-05-02 | 357,600 | 14.94 | 15.15 | 14.88 | 14.91 | 00:00:00 | 2001-05-03 | 398,900 | 14.94 | 14.95 | 14.66 | 14.93 | 00:00:00 | 2001-05-04 | 394,000 | 14.90 | 15.12 | 14.62 | 15.12 | 00:00:00 | 2001-05-07 | 368,700 | 14.91 | 14.91 | 14.67 | 14.75 | 00:00:00 | 2001-05-08 | 855,700 | 15.00 | 15.10 | 14.73 | 14.90 | 00:00:00 | 2001-05-09 | 325,200 | 14.74 | 14.84 | 14.58 | 14.67 | 00:00:00 | 2001-05-10 | 657,100 | 14.94 | 14.95 | 14.55 | 14.67 | 00:00:00 | 2001-05-11 | 442,000 | 14.74 | 14.80 | 14.46 | 14.52 | 00:00:00 | 2001-05-14 | 654,000 | 14.51 | 14.72 | 14.40 | 14.70 | 00:00:00 | 2001-05-15 | 534,700 | 14.75 | 14.94 | 14.67 | 14.74 | 00:00:00 | 2001-05-16 | 741,600 | 14.72 | 15.00 | 14.70 | 14.90 | 00:00:00 | 2001-05-17 | 866,400 | 14.85 | 14.97 | 14.74 | 14.83 | 00:00:00 | 2001-05-18 | 900,600 | 14.85 | 14.94 | 14.73 | 14.90 | 00:00:00 | 2001-05-21 | 294,000 | 14.90 | 15.00 | 14.73 | 14.95 | 00:00:00 | 2001-05-22 | 481,700 | 14.94 | 15.20 | 14.81 | 15.20 | 00:00:00 | 2001-05-23 | 943,900 | 15.17 | 15.30 | 15.11 | 15.19 | 00:00:00 | 2001-05-24 | 509,800 | 15.18 | 15.36 | 15.15 | 15.23 | 00:00:00 | 2001-05-25 | 551,300 | 15.21 | 15.24 | 14.52 | 14.93 | 00:00:00 | 2001-05-29 | 581,200 | 14.98 | 15.00 | 14.80 | 14.85 | 00:00:00 | 2001-05-30 | 732,500 | 14.84 | 15.07 | 14.55 | 14.80 | 00:00:00 | 2001-05-31 | 412,300 | 14.81 | 15.00 | 14.78 | 14.98 | 00:00:00 | 2001-06-01 | 811,700 | 14.98 | 15.54 | 14.95 | 15.48 | 00:00:00 | 2001-06-04 | 391,800 | 15.47 | 15.47 | 15.16 | 15.39 | 00:00:00 | 2001-06-05 | 457,200 | 15.36 | 15.62 | 15.36 | 15.58 | 00:00:00 | 2001-06-06 | 528,400 | 15.59 | 15.61 | 14.50 | 15.45 | 00:00:00 | 2001-06-07 | 538,300 | 15.49 | 15.81 | 15.38 | 15.75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|