|
 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 | | 2015-11-18 | 9,569,300 | 11.52 | 11.72 | 11.47 | 11.71 | 00:00:00 | | 2015-11-23 | 5,793,500 | 11.68 | 11.76 | 11.61 | 11.65 | 00:00:00 | | 2015-11-24 | 6,622,700 | 11.57 | 11.70 | 11.54 | 11.66 | 00:00:00 | | 2015-11-25 | 4,402,800 | 11.70 | 11.75 | 11.61 | 11.66 | 00:00:00 | | 2015-11-27 | 4,223,600 | 11.66 | 11.76 | 11.60 | 11.76 | 00:00:00 | | 2015-11-30 | 8,299,700 | 11.76 | 11.79 | 11.62 | 11.69 | 00:00:00 | | 2015-12-03 | 10,687,200 | 11.70 | 11.80 | 11.39 | 11.43 | 00:00:00 | | 2015-12-04 | 15,292,700 | 11.51 | 11.78 | 11.43 | 11.75 | 00:00:00 | | 2015-12-08 | 14,810,800 | 11.47 | 11.51 | 11.20 | 11.23 | 00:00:00 | | 2015-12-09 | 11,626,000 | 11.21 | 11.33 | 10.98 | 11.06 | 00:00:00 | | 2015-12-10 | 12,855,200 | 10.94 | 11.22 | 10.91 | 11.09 | 00:00:00 | | 2015-12-17 | 10,936,000 | 11.32 | 11.36 | 11.11 | 11.12 | 00:00:00 | | 2015-12-18 | 25,223,900 | 11.08 | 11.09 | 10.82 | 10.82 | 00:00:00 | | 2015-12-22 | 7,280,400 | 10.98 | 11.02 | 10.78 | 10.99 | 00:00:00 | | 2015-12-23 | 4,773,000 | 11.03 | 11.15 | 11.00 | 11.15 | 00:00:00 | | 2015-12-24 | 3,705,800 | 11.17 | 11.28 | 11.06 | 11.21 | 00:00:00 | | 2015-12-31 | 5,767,700 | 11.09 | 11.19 | 11.02 | 11.06 | 00:00:00 | | 2016-01-04 | 14,150,400 | 10.76 | 10.81 | 10.58 | 10.70 | 00:00:00 | | 2016-01-11 | 12,756,200 | 10.14 | 10.19 | 9.98 | 10.10 | 00:00:00 | | 2016-01-19 | 10,377,700 | 9.78 | 9.78 | 9.42 | 9.48 | 00:00:00 | | 2016-01-22 | 12,826,100 | 9.09 | 9.23 | 9.06 | 9.15 | 00:00:00 | | 2016-01-26 | 88,331,400 | 8.23 | 8.38 | 7.83 | 8.05 | 00:00:00 | | 2016-01-27 | 37,368,100 | 8.11 | 8.50 | 8.04 | 8.26 | 00:00:00 | | 2016-01-28 | 27,978,900 | 8.35 | 8.54 | 8.28 | 8.48 | 00:00:00 | | 2016-01-29 | 16,326,600 | 8.50 | 8.58 | 8.42 | 8.58 | 00:00:00 | | 2016-02-17 | 12,716,700 | 8.89 | 8.99 | 8.72 | 8.77 | 00:00:00 | | 2016-02-18 | 23,684,700 | 8.78 | 8.82 | 8.41 | 8.52 | 00:00:00 | | 2016-02-19 | 14,220,400 | 8.48 | 8.68 | 8.41 | 8.67 | 00:00:00 | | 2016-02-25 | 13,801,300 | 8.59 | 8.68 | 8.53 | 8.64 | 00:00:00 | | 2016-02-26 | 14,641,700 | 8.71 | 8.99 | 8.71 | 8.95 | 00:00:00 | | 2016-03-07 | 9,095,900 | 9.57 | 9.71 | 9.55 | 9.58 | 00:00:00 | | 2016-03-08 | 10,886,600 | 9.45 | 9.56 | 9.29 | 9.35 | 00:00:00 | | 2016-03-09 | 12,721,900 | 9.44 | 9.47 | 9.30 | 9.34 | 00:00:00 | | 2016-03-17 | 12,778,700 | 9.47 | 9.59 | 9.31 | 9.55 | 00:00:00 | | 2016-03-18 | 14,788,500 | 9.60 | 9.82 | 9.52 | 9.67 | 00:00:00 | | 2016-03-21 | 10,842,600 | 9.65 | 9.79 | 9.60 | 9.69 | 00:00:00 | | 2016-03-29 | 12,662,400 | 9.48 | 9.54 | 9.35 | 9.53 | 00:00:00 | | 2016-03-30 | 9,830,700 | 9.58 | 9.70 | 9.50 | 9.59 | 00:00:00 | | 2016-03-31 | 12,330,200 | 9.56 | 9.64 | 9.44 | 9.54 | 00:00:00 | | 2016-04-01 | 11,356,200 | 9.51 | 9.56 | 9.38 | 9.56 | 00:00:00 | | 2016-04-04 | 11,037,000 | 9.60 | 9.61 | 9.46 | 9.51 | 00:00:00 | | 2016-04-05 | 14,761,500 | 9.38 | 9.54 | 9.35 | 9.41 | 00:00:00 | | 2016-04-06 | 13,336,000 | 9.51 | 9.55 | 9.34 | 9.54 | 00:00:00 | | 2016-04-14 | 11,266,500 | 9.88 | 10.11 | 9.87 | 9.99 | 00:00:00 | | 2016-04-15 | 8,912,200 | 10.01 | 10.03 | 9.86 | 9.93 | 00:00:00 | | 2016-04-18 | 8,265,500 | 9.86 | 10.04 | 9.83 | 9.96 | 00:00:00 | | 2016-04-21 | 7,863,800 | 10.21 | 10.36 | 10.15 | 10.22 | 00:00:00 | | 2016-04-22 | 12,745,600 | 10.25 | 10.33 | 10.16 | 10.25 | 00:00:00 | | 2016-04-26 | 9,072,300 | 10.21 | 10.33 | 10.10 | 10.26 | 00:00:00 | | 2016-04-27 | 8,022,500 | 10.22 | 10.34 | 10.17 | 10.27 | 00:00:00 | | 2016-04-28 | 7,755,000 | 10.21 | 10.28 | 10.08 | 10.12 | 00:00:00 | | 2016-04-29 | 16,755,900 | 10.06 | 10.13 | 9.97 | 10.06 | 00:00:00 | | 2016-05-06 | 12,827,200 | 9.79 | 9.90 | 9.77 | 9.88 | 00:00:00 | | 2016-05-09 | 8,158,700 | 9.88 | 9.94 | 9.74 | 9.79 | 00:00:00 | | 2016-05-11 | 6,779,300 | 9.95 | 10.09 | 9.94 | 9.97 | 00:00:00 | | 2016-05-12 | 8,609,000 | 10.00 | 10.11 | 9.84 | 9.89 | 00:00:00 | | 2016-05-13 | 10,116,400 | 9.87 | 10.00 | 9.62 | 9.67 | 00:00:00 | | 2016-05-17 | 10,896,600 | 9.74 | 9.90 | 9.67 | 9.77 | 00:00:00 | | 2016-05-18 | 15,573,200 | 9.75 | 10.30 | 9.74 | 10.29 | 00:00:00 | | 2016-06-06 | 7,917,100 | 10.38 | 10.60 | 10.36 | 10.53 | 00:00:00 | | 2016-06-16 | 11,060,000 | 9.37 | 9.39 | 9.22 | 9.31 | 00:00:00 | | 2016-06-17 | 14,017,100 | 9.30 | 9.40 | 9.21 | 9.30 | 00:00:00 | | 2016-06-21 | 14,299,900 | 9.30 | 9.33 | 9.10 | 9.26 | 00:00:00 | | 2016-06-22 | 6,107,600 | 9.26 | 9.39 | 9.20 | 9.22 | 00:00:00 | | 2016-07-05 | 14,134,900 | 8.71 | 8.72 | 8.44 | 8.51 | 00:00:00 | | 2016-07-06 | 16,886,800 | 8.42 | 8.58 | 8.23 | 8.52 | 00:00:00 | | 2016-07-07 | 11,964,500 | 8.51 | 8.66 | 8.46 | 8.58 | 00:00:00 | | 2016-07-19 | 7,687,300 | 9.29 | 9.35 | 9.22 | 9.27 | 00:00:00 | | 2016-07-20 | 8,191,200 | 9.27 | 9.35 | 9.17 | 9.24 | 00:00:00 | | 2016-07-21 | 12,386,200 | 9.17 | 9.34 | 9.11 | 9.16 | 00:00:00 | | 2016-07-22 | 6,190,400 | 9.10 | 9.30 | 9.10 | 9.28 | 00:00:00 | | 2016-07-25 | 7,507,800 | 9.26 | 9.34 | 9.24 | 9.30 | 00:00:00 | | 2016-08-01 | 10,336,300 | 9.54 | 9.58 | 9.37 | 9.38 | 00:00:00 | | 2016-08-02 | 9,449,700 | 9.36 | 9.42 | 9.21 | 9.27 | 00:00:00 | | 2016-08-03 | 7,148,700 | 9.28 | 9.42 | 9.23 | 9.38 | 00:00:00 | | 2016-08-16 | 41,796,500 | 9.64 | 9.70 | 9.55 | 9.64 | 00:00:00 | | 2016-08-17 | 20,486,400 | 9.62 | 9.80 | 9.62 | 9.66 | 00:00:00 | | 2016-08-22 | 13,992,100 | 9.51 | 9.66 | 9.46 | 9.65 | 00:00:00 | | 2016-08-29 | 14,751,300 | 9.70 | 9.87 | 9.67 | 9.76 | 00:00:00 | | 2016-09-09 | 13,400,600 | 9.90 | 9.96 | 9.83 | 9.86 | 00:00:00 | | 2016-09-13 | 10,465,100 | 9.92 | 9.93 | 9.76 | 9.88 | 00:00:00 | | 2016-09-14 | 21,652,500 | 9.90 | 9.91 | 9.74 | 9.80 | 00:00:00 | | 2016-10-04 | 8,099,900 | 9.86 | 9.97 | 9.78 | 9.88 | 00:00:00 | | 2016-10-05 | 10,735,400 | 9.93 | 10.20 | 9.89 | 10.14 | 00:00:00 | | 2016-10-11 | 10,420,300 | 10.05 | 10.18 | 9.92 | 10.02 | 00:00:00 | | 2016-10-12 | 6,066,900 | 10.05 | 10.09 | 9.95 | 9.97 | 00:00:00 | | 2016-10-13 | 15,157,000 | 9.85 | 9.92 | 9.57 | 9.72 | 00:00:00 | | 2016-10-14 | 7,450,300 | 9.83 | 9.94 | 9.77 | 9.82 | 00:00:00 | | 2016-10-24 | 6,884,200 | 10.15 | 10.17 | 10.07 | 10.10 | 00:00:00 | | 2016-10-31 | 14,639,600 | 10.51 | 10.65 | 10.51 | 10.60 | 00:00:00 | | 2016-11-09 | 26,291,400 | 10.45 | 10.97 | 10.36 | 10.91 | 00:00:00 | | 2016-11-10 | 25,992,800 | 11.03 | 11.66 | 11.02 | 11.60 | 00:00:00 | | 2016-11-21 | 14,964,500 | 12.59 | 12.60 | 12.42 | 12.44 | 00:00:00 | | 2016-11-22 | 14,284,400 | 12.59 | 12.59 | 12.40 | 12.52 | 00:00:00 | | 2016-11-23 | 9,111,200 | 12.57 | 12.68 | 12.49 | 12.61 | 00:00:00 | | 2016-12-06 | 15,754,000 | 13.08 | 13.26 | 12.89 | 13.22 | 00:00:00 | | 2016-12-13 | 13,909,900 | 13.40 | 13.44 | 13.14 | 13.25 | 00:00:00 | | 2016-12-14 | 18,113,100 | 13.10 | 13.44 | 12.89 | 13.10 | 00:00:00 | | 2016-12-15 | 21,239,200 | 13.21 | 13.42 | 13.08 | 13.34 | 00:00:00 | | 2016-12-16 | 26,140,900 | 13.24 | 13.37 | 13.01 | 13.02 | 00:00:00 | | 2016-12-22 | 12,561,800 | 13.36 | 13.43 | 13.27 | 13.33 | 00:00:00 | | 2016-12-23 | 5,035,700 | 13.33 | 13.42 | 13.28 | 13.42 | 00:00:00 | | 2017-02-07 | 13,113,000 | 13.57 | 13.59 | 13.41 | 13.48 | 00:00:00 | | 2017-02-08 | 10,130,500 | 13.39 | 13.41 | 13.20 | 13.40 | 00:00:00 | | 2017-02-09 | 7,823,900 | 13.47 | 13.61 | 13.37 | 13.55 | 00:00:00 | | 2017-02-10 | 6,862,600 | 13.59 | 13.66 | 13.50 | 13.62 | 00:00:00 | | 2017-02-13 | 11,974,700 | 13.72 | 13.94 | 13.70 | 13.81 | 00:00:00 | | 2017-02-14 | 10,105,000 | 13.83 | 14.14 | 13.73 | 14.12 | 00:00:00 | | 2017-02-15 | 8,533,300 | 14.25 | 14.28 | 14.10 | 14.22 | 00:00:00 | | 2017-02-21 | 7,692,600 | 14.21 | 14.34 | 14.09 | 14.19 | 00:00:00 | | 2017-02-22 | 5,586,700 | 14.08 | 14.26 | 14.08 | 14.19 | 00:00:00 | | 2017-02-23 | 6,013,300 | 14.22 | 14.25 | 14.05 | 14.18 | 00:00:00 | | 2017-03-02 | 7,967,000 | 14.74 | 14.74 | 14.28 | 14.29 | 00:00:00 | | 2017-03-03 | 5,936,200 | 14.30 | 14.47 | 14.28 | 14.40 | 00:00:00 | | 2017-03-06 | 6,991,800 | 14.23 | 14.38 | 14.18 | 14.31 | 00:00:00 | | 2017-03-09 | 9,858,800 | 14.24 | 14.33 | 14.14 | 14.21 | 00:00:00 | | 2017-03-10 | 10,345,800 | 14.34 | 14.36 | 14.00 | 14.19 | 00:00:00 | | 2017-03-13 | 6,303,600 | 14.18 | 14.24 | 14.08 | 14.21 | 00:00:00 | | 2017-03-29 | 13,044,000 | 13.22 | 13.33 | 13.13 | 13.22 | 00:00:00 | | 2017-03-30 | 9,722,500 | 13.20 | 13.62 | 13.17 | 13.59 | 00:00:00 | | 2017-04-04 | 7,910,700 | 13.27 | 13.37 | 13.20 | 13.31 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
