|
 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 | | 2014-11-12 | 6,458,500 | 10.08 | 10.18 | 10.07 | 10.17 | 00:00:00 | | 2014-11-20 | 5,925,600 | 10.04 | 10.15 | 10.03 | 10.15 | 00:00:00 | | 2014-11-21 | 6,676,700 | 10.23 | 10.25 | 10.06 | 10.13 | 00:00:00 | | 2014-11-25 | 38,488,800 | 10.20 | 10.28 | 10.10 | 10.11 | 00:00:00 | | 2014-11-26 | 9,314,200 | 10.12 | 10.25 | 10.12 | 10.25 | 00:00:00 | | 2014-12-02 | 8,836,800 | 10.01 | 10.14 | 10.01 | 10.04 | 00:00:00 | | 2014-12-03 | 5,673,000 | 10.02 | 10.16 | 10.01 | 10.15 | 00:00:00 | | 2014-12-08 | 6,715,100 | 10.43 | 10.50 | 10.33 | 10.41 | 00:00:00 | | 2014-12-16 | 12,617,700 | 9.94 | 10.16 | 9.92 | 10.06 | 00:00:00 | | 2014-12-17 | 10,137,300 | 10.07 | 10.23 | 9.97 | 10.19 | 00:00:00 | | 2014-12-18 | 11,372,200 | 10.34 | 10.47 | 10.27 | 10.47 | 00:00:00 | | 2014-12-19 | 24,127,900 | 10.50 | 10.55 | 10.33 | 10.33 | 00:00:00 | | 2014-12-23 | 5,879,600 | 10.46 | 10.62 | 10.45 | 10.61 | 00:00:00 | | 2014-12-24 | 5,652,100 | 10.63 | 10.64 | 10.52 | 10.56 | 00:00:00 | | 2014-12-26 | 2,920,700 | 10.57 | 10.63 | 10.55 | 10.57 | 00:00:00 | | 2014-12-30 | 3,905,700 | 10.65 | 10.73 | 10.56 | 10.66 | 00:00:00 | | 2014-12-31 | 5,539,000 | 10.72 | 10.73 | 10.51 | 10.52 | 00:00:00 | | 2015-01-05 | 7,511,800 | 10.46 | 10.48 | 10.19 | 10.19 | 00:00:00 | | 2015-01-12 | 11,003,900 | 10.00 | 10.04 | 9.89 | 10.01 | 00:00:00 | | 2015-01-13 | 15,076,700 | 10.10 | 10.26 | 9.89 | 9.98 | 00:00:00 | | 2015-01-14 | 14,267,900 | 9.88 | 9.89 | 9.65 | 9.85 | 00:00:00 | | 2015-01-15 | 10,945,200 | 9.80 | 9.86 | 9.65 | 9.71 | 00:00:00 | | 2015-01-16 | 10,061,500 | 9.66 | 9.93 | 9.63 | 9.92 | 00:00:00 | | 2015-01-20 | 8,346,700 | 9.94 | 9.95 | 9.71 | 9.77 | 00:00:00 | | 2015-01-21 | 13,960,600 | 9.77 | 9.88 | 9.70 | 9.76 | 00:00:00 | | 2015-01-26 | 7,648,700 | 10.06 | 10.19 | 10.03 | 10.17 | 00:00:00 | | 2015-01-27 | 11,043,900 | 10.04 | 10.14 | 9.96 | 10.03 | 00:00:00 | | 2015-01-28 | 10,051,100 | 10.11 | 10.15 | 9.76 | 9.77 | 00:00:00 | | 2015-01-29 | 15,199,600 | 9.82 | 10.08 | 9.77 | 10.08 | 00:00:00 | | 2015-01-30 | 12,688,400 | 9.93 | 10.11 | 9.89 | 10.02 | 00:00:00 | | 2015-02-02 | 12,816,100 | 10.09 | 10.30 | 9.98 | 10.27 | 00:00:00 | | 2015-02-06 | 12,515,000 | 10.42 | 10.55 | 10.37 | 10.41 | 00:00:00 | | 2015-02-09 | 6,811,200 | 10.34 | 10.46 | 10.27 | 10.37 | 00:00:00 | | 2015-02-10 | 9,093,900 | 10.46 | 10.61 | 10.44 | 10.60 | 00:00:00 | | 2015-02-11 | 7,197,900 | 10.57 | 10.59 | 10.46 | 10.50 | 00:00:00 | | 2015-02-12 | 8,227,900 | 10.57 | 10.71 | 10.49 | 10.71 | 00:00:00 | | 2015-02-13 | 4,351,400 | 10.71 | 10.75 | 10.61 | 10.69 | 00:00:00 | | 2015-02-18 | 5,515,000 | 10.68 | 10.75 | 10.62 | 10.63 | 00:00:00 | | 2015-02-19 | 6,356,800 | 10.62 | 10.72 | 10.50 | 10.64 | 00:00:00 | | 2015-02-26 | 8,900,300 | 10.93 | 10.98 | 10.88 | 10.97 | 00:00:00 | | 2015-02-27 | 5,355,100 | 10.94 | 11.00 | 10.89 | 10.94 | 00:00:00 | | 2015-03-05 | 7,668,300 | 10.82 | 10.88 | 10.69 | 10.87 | 00:00:00 | | 2015-03-06 | 17,009,000 | 10.88 | 11.18 | 10.80 | 11.01 | 00:00:00 | | 2015-03-23 | 4,899,100 | 11.27 | 11.30 | 11.15 | 11.15 | 00:00:00 | | 2015-03-24 | 10,379,300 | 11.11 | 11.11 | 10.99 | 11.02 | 00:00:00 | | 2015-03-25 | 7,805,200 | 11.03 | 11.09 | 10.82 | 10.82 | 00:00:00 | | 2015-03-30 | 4,332,000 | 10.92 | 11.02 | 10.89 | 11.01 | 00:00:00 | | 2015-04-09 | 10,252,400 | 11.09 | 11.13 | 10.98 | 11.09 | 00:00:00 | | 2015-04-10 | 8,593,000 | 11.13 | 11.15 | 11.01 | 11.05 | 00:00:00 | | 2015-04-13 | 8,085,300 | 11.05 | 11.30 | 11.05 | 11.28 | 00:00:00 | | 2015-04-14 | 10,587,500 | 11.27 | 11.29 | 11.11 | 11.15 | 00:00:00 | | 2015-04-15 | 9,671,600 | 11.15 | 11.32 | 11.15 | 11.27 | 00:00:00 | | 2015-04-21 | 7,258,800 | 11.20 | 11.26 | 11.14 | 11.17 | 00:00:00 | | 2015-04-22 | 17,107,800 | 10.97 | 11.12 | 10.89 | 11.03 | 00:00:00 | | 2015-04-27 | 12,049,100 | 10.86 | 10.94 | 10.69 | 10.71 | 00:00:00 | | 2015-04-28 | 13,314,400 | 10.73 | 10.84 | 10.67 | 10.79 | 00:00:00 | | 2015-04-29 | 11,451,600 | 10.71 | 10.96 | 10.71 | 10.89 | 00:00:00 | | 2015-04-30 | 11,552,800 | 10.89 | 11.01 | 10.84 | 10.86 | 00:00:00 | | 2015-05-01 | 4,677,500 | 10.96 | 10.97 | 10.81 | 10.89 | 00:00:00 | | 2015-05-05 | 10,841,300 | 10.97 | 11.07 | 10.95 | 10.98 | 00:00:00 | | 2015-05-06 | 8,039,000 | 11.01 | 11.04 | 10.81 | 10.88 | 00:00:00 | | 2015-05-19 | 10,551,900 | 11.28 | 11.49 | 11.28 | 11.45 | 00:00:00 | | 2015-05-20 | 5,443,200 | 11.44 | 11.45 | 11.33 | 11.35 | 00:00:00 | | 2015-05-21 | 6,637,800 | 11.31 | 11.41 | 11.29 | 11.34 | 00:00:00 | | 2015-05-22 | 4,964,200 | 11.34 | 11.40 | 11.26 | 11.26 | 00:00:00 | | 2015-05-26 | 14,086,600 | 11.17 | 11.23 | 11.13 | 11.13 | 00:00:00 | | 2015-05-29 | 12,263,500 | 11.30 | 11.31 | 11.12 | 11.13 | 00:00:00 | | 2015-06-01 | 12,003,100 | 11.15 | 11.21 | 10.94 | 11.04 | 00:00:00 | | 2015-06-04 | 8,934,400 | 11.24 | 11.29 | 11.14 | 11.16 | 00:00:00 | | 2015-06-05 | 9,128,300 | 11.27 | 11.34 | 11.18 | 11.34 | 00:00:00 | | 2015-06-08 | 13,656,200 | 11.32 | 11.40 | 11.26 | 11.27 | 00:00:00 | | 2015-06-09 | 11,732,200 | 11.29 | 11.45 | 11.24 | 11.39 | 00:00:00 | | 2015-06-10 | 12,081,100 | 11.43 | 11.55 | 11.41 | 11.44 | 00:00:00 | | 2015-06-15 | 7,602,500 | 11.39 | 11.50 | 11.32 | 11.41 | 00:00:00 | | 2015-06-16 | 5,430,000 | 11.37 | 11.50 | 11.36 | 11.49 | 00:00:00 | | 2015-06-17 | 7,696,800 | 11.53 | 11.54 | 11.36 | 11.36 | 00:00:00 | | 2015-07-06 | 7,081,400 | 11.21 | 11.39 | 11.14 | 11.34 | 00:00:00 | | 2015-07-20 | 8,133,100 | 11.55 | 11.65 | 11.53 | 11.62 | 00:00:00 | | 2015-07-28 | 7,259,500 | 11.70 | 11.73 | 11.59 | 11.69 | 00:00:00 | | 2015-07-29 | 9,866,300 | 11.70 | 11.77 | 11.63 | 11.73 | 00:00:00 | | 2015-07-30 | 8,224,000 | 11.68 | 11.77 | 11.65 | 11.77 | 00:00:00 | | 2015-07-31 | 8,875,600 | 11.78 | 11.78 | 11.65 | 11.67 | 00:00:00 | | 2015-08-03 | 8,214,800 | 11.70 | 11.71 | 11.58 | 11.70 | 00:00:00 | | 2015-08-10 | 7,137,800 | 11.62 | 11.83 | 11.62 | 11.83 | 00:00:00 | | 2015-08-11 | 10,477,600 | 11.80 | 11.84 | 11.59 | 11.64 | 00:00:00 | | 2015-08-12 | 9,865,000 | 11.60 | 11.67 | 11.33 | 11.51 | 00:00:00 | | 2015-08-14 | 6,375,900 | 11.66 | 11.82 | 11.61 | 11.80 | 00:00:00 | | 2015-08-17 | 8,598,200 | 11.69 | 11.88 | 11.61 | 11.79 | 00:00:00 | | 2015-08-18 | 7,232,100 | 11.76 | 11.86 | 11.76 | 11.84 | 00:00:00 | | 2015-08-19 | 10,868,500 | 11.83 | 11.84 | 11.64 | 11.64 | 00:00:00 | | 2015-08-25 | 14,210,600 | 10.73 | 10.76 | 10.21 | 10.21 | 00:00:00 | | 2015-08-26 | 12,373,400 | 10.45 | 10.59 | 10.25 | 10.58 | 00:00:00 | | 2015-08-27 | 13,085,700 | 10.69 | 10.87 | 10.62 | 10.86 | 00:00:00 | | 2015-08-28 | 9,591,600 | 10.85 | 10.95 | 10.77 | 10.91 | 00:00:00 | | 2015-08-31 | 6,302,700 | 10.84 | 10.95 | 10.77 | 10.91 | 00:00:00 | | 2015-09-03 | 6,318,100 | 10.61 | 10.82 | 10.58 | 10.71 | 00:00:00 | | 2015-09-04 | 6,631,000 | 10.60 | 10.65 | 10.45 | 10.55 | 00:00:00 | | 2015-09-17 | 15,629,200 | 11.02 | 11.05 | 10.65 | 10.69 | 00:00:00 | | 2015-09-18 | 14,760,700 | 10.55 | 10.59 | 10.34 | 10.36 | 00:00:00 | | 2015-09-21 | 9,816,000 | 10.42 | 10.56 | 10.40 | 10.52 | 00:00:00 | | 2015-09-22 | 6,864,600 | 10.34 | 10.42 | 10.25 | 10.33 | 00:00:00 | | 2015-09-23 | 8,459,300 | 10.32 | 10.46 | 10.28 | 10.36 | 00:00:00 | | 2015-09-28 | 7,243,700 | 10.47 | 10.49 | 10.26 | 10.29 | 00:00:00 | | 2015-10-06 | 6,103,400 | 10.73 | 10.82 | 10.69 | 10.77 | 00:00:00 | | 2015-10-09 | 4,372,900 | 10.87 | 10.99 | 10.75 | 10.79 | 00:00:00 | | 2015-10-19 | 6,545,100 | 10.65 | 10.77 | 10.65 | 10.70 | 00:00:00 | | 2015-10-20 | 7,953,900 | 10.74 | 10.86 | 10.67 | 10.82 | 00:00:00 | | 2015-10-21 | 12,486,100 | 10.84 | 10.93 | 10.57 | 10.62 | 00:00:00 | | 2015-10-22 | 14,842,200 | 10.50 | 11.04 | 10.48 | 10.87 | 00:00:00 | | 2015-10-27 | 10,118,400 | 10.91 | 11.03 | 10.84 | 10.90 | 00:00:00 | | 2015-10-28 | 10,594,400 | 10.96 | 11.35 | 10.91 | 11.35 | 00:00:00 | | 2015-10-29 | 10,113,100 | 11.32 | 11.44 | 11.25 | 11.30 | 00:00:00 | | 2015-10-30 | 10,356,300 | 11.31 | 11.32 | 10.92 | 10.97 | 00:00:00 | | 2015-11-09 | 7,650,900 | 11.69 | 11.73 | 11.48 | 11.57 | 00:00:00 | | 2015-11-10 | 4,778,600 | 11.54 | 11.65 | 11.47 | 11.61 | 00:00:00 | | 2015-11-11 | 6,584,300 | 11.68 | 11.69 | 11.52 | 11.55 | 00:00:00 | | 2015-11-12 | 7,946,500 | 11.49 | 11.55 | 11.32 | 11.32 | 00:00:00 | | 2015-11-13 | 8,215,700 | 11.38 | 11.41 | 11.20 | 11.22 | 00:00:00 | | 2015-11-16 | 7,772,500 | 11.19 | 11.42 | 11.17 | 11.42 | 00:00:00 | | 2015-11-17 | 8,562,400 | 11.47 | 11.60 | 11.37 | 11.47 | 00:00:00 | | 2015-11-18 | 9,569,300 | 11.52 | 11.72 | 11.47 | 11.71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
