|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-04-04 | 7,910,700 | 13.27 | 13.37 | 13.20 | 13.31 | 00:00:00 | | 2017-04-05 | 8,065,300 | 13.44 | 13.52 | 13.06 | 13.07 | 00:00:00 | | 2017-04-17 | 9,115,300 | 12.62 | 12.93 | 12.56 | 12.91 | 00:00:00 | | 2017-04-18 | 14,466,043 | 12.81 | 12.92 | 12.66 | 12.80 | 00:00:00 | | 2017-04-19 | 21,970,773 | 12.55 | 12.78 | 12.52 | 12.59 | 00:00:00 | | 2017-04-20 | 20,334,437 | 12.64 | 12.81 | 12.52 | 12.72 | 00:00:00 | | 2017-04-21 | 8,948,771 | 12.74 | 12.81 | 12.56 | 12.60 | 00:00:00 | | 2017-04-24 | 11,841,274 | 12.92 | 13.04 | 12.86 | 12.99 | 00:00:00 | | 2017-04-25 | 9,893,419 | 13.15 | 13.18 | 13.02 | 13.04 | 00:00:00 | | 2017-04-26 | 7,682,425 | 13.00 | 13.22 | 12.99 | 13.12 | 00:00:00 | | 2017-04-27 | 6,513,228 | 13.15 | 13.15 | 12.91 | 12.99 | 00:00:00 | | 2017-04-28 | 12,007,483 | 13.01 | 13.10 | 12.85 | 12.86 | 00:00:00 | | 2017-05-01 | 9,171,725 | 12.94 | 13.11 | 12.81 | 13.09 | 00:00:00 | | 2017-05-02 | 10,139,450 | 13.09 | 13.12 | 12.86 | 12.95 | 00:00:00 | | 2017-05-03 | 12,762,924 | 12.89 | 13.18 | 12.85 | 13.14 | 00:00:00 | | 2017-05-04 | 10,430,365 | 13.23 | 13.33 | 13.02 | 13.05 | 00:00:00 | | 2017-05-05 | 5,645,581 | 13.08 | 13.08 | 12.95 | 12.99 | 00:00:00 | | 2017-05-08 | 6,625,634 | 12.98 | 13.08 | 12.94 | 13.05 | 00:00:00 | | 2017-05-09 | 7,430,102 | 13.08 | 13.17 | 12.90 | 12.93 | 00:00:00 | | 2017-05-10 | 7,835,106 | 12.90 | 12.95 | 12.82 | 12.90 | 00:00:00 | | 2017-05-11 | 8,387,494 | 12.83 | 12.93 | 12.70 | 12.79 | 00:00:00 | | 2017-05-12 | 6,969,338 | 12.70 | 12.77 | 12.58 | 12.76 | 00:00:00 | | 2017-05-15 | 7,157,671 | 12.83 | 12.99 | 12.80 | 12.95 | 00:00:00 | | 2017-05-16 | 7,329,893 | 12.97 | 13.05 | 12.88 | 13.04 | 00:00:00 | | 2017-05-17 | 12,985,407 | 12.69 | 12.77 | 12.23 | 12.29 | 00:00:00 | | 2017-05-18 | 10,593,804 | 12.28 | 12.57 | 12.27 | 12.50 | 00:00:00 | | 2017-05-19 | 7,555,308 | 12.55 | 12.73 | 12.50 | 12.57 | 00:00:00 | | 2017-05-22 | 5,324,028 | 12.62 | 12.67 | 12.49 | 12.64 | 00:00:00 | | 2017-05-23 | 5,518,124 | 12.67 | 12.94 | 12.60 | 12.89 | 00:00:00 | | 2017-05-24 | 4,354,174 | 12.92 | 12.92 | 12.74 | 12.82 | 00:00:00 | | 2017-05-25 | 4,809,993 | 12.83 | 12.95 | 12.75 | 12.87 | 00:00:00 | | 2017-05-26 | 7,279,236 | 12.87 | 12.96 | 12.80 | 12.86 | 00:00:00 | | 2017-05-30 | 8,301,251 | 12.86 | 12.86 | 12.65 | 12.74 | 00:00:00 | | 2017-05-31 | 14,965,324 | 12.74 | 12.81 | 12.36 | 12.54 | 00:00:00 | | 2017-06-01 | 8,898,645 | 12.60 | 12.73 | 12.39 | 12.72 | 00:00:00 | | 2017-06-02 | 5,930,168 | 12.56 | 12.68 | 12.48 | 12.58 | 00:00:00 | | 2017-06-05 | 5,495,218 | 12.57 | 12.73 | 12.56 | 12.57 | 00:00:00 | | 2017-06-06 | 9,030,309 | 12.47 | 12.52 | 12.32 | 12.45 | 00:00:00 | | 2017-06-07 | 10,776,364 | 12.51 | 12.70 | 12.46 | 12.69 | 00:00:00 | | 2017-06-08 | 8,648,650 | 12.66 | 13.08 | 12.60 | 12.92 | 00:00:00 | | 2017-06-09 | 9,889,491 | 13.01 | 13.35 | 12.96 | 13.29 | 00:00:00 | | 2017-06-12 | 9,128,717 | 13.28 | 13.47 | 13.20 | 13.37 | 00:00:00 | | 2017-06-13 | 9,279,580 | 13.45 | 13.50 | 13.27 | 13.35 | 00:00:00 | | 2017-06-14 | 8,663,676 | 13.22 | 13.44 | 13.08 | 13.41 | 00:00:00 | | 2017-06-15 | 5,894,245 | 13.22 | 13.45 | 13.20 | 13.29 | 00:00:00 | | 2017-06-16 | 8,470,079 | 13.07 | 13.31 | 13.07 | 13.22 | 00:00:00 | | 2017-06-19 | 4,811,124 | 13.29 | 13.39 | 13.24 | 13.32 | 00:00:00 | | 2017-06-20 | 5,395,138 | 13.29 | 13.33 | 13.22 | 13.23 | 00:00:00 | | 2017-06-21 | 7,783,997 | 13.27 | 13.27 | 13.05 | 13.06 | 00:00:00 | | 2017-06-22 | 7,957,360 | 13.03 | 13.07 | 12.79 | 12.94 | 00:00:00 | | 2017-06-23 | 13,204,685 | 12.99 | 13.06 | 12.68 | 12.71 | 00:00:00 | | 2017-06-26 | 10,510,373 | 12.72 | 12.98 | 12.71 | 12.79 | 00:00:00 | | 2017-06-27 | 10,685,902 | 12.90 | 13.05 | 12.82 | 12.91 | 00:00:00 | | 2017-06-28 | 8,768,857 | 13.02 | 13.22 | 13.00 | 13.14 | 00:00:00 | | 2017-06-29 | 14,958,017 | 13.59 | 13.79 | 13.23 | 13.38 | 00:00:00 | | 2017-06-30 | 17,237,736 | 13.47 | 13.62 | 13.32 | 13.52 | 00:00:00 | | 2017-07-03 | 4,809,892 | 13.64 | 13.81 | 13.57 | 13.75 | 00:00:00 | | 2017-07-05 | 11,286,910 | 13.77 | 13.92 | 13.69 | 13.80 | 00:00:00 | | 2017-07-06 | 10,531,535 | 13.80 | 13.90 | 13.64 | 13.66 | 00:00:00 | | 2017-07-07 | 10,553,198 | 13.70 | 13.77 | 13.59 | 13.69 | 00:00:00 | | 2017-07-10 | 7,970,839 | 13.62 | 13.76 | 13.58 | 13.69 | 00:00:00 | | 2017-07-11 | 9,729,792 | 13.68 | 13.82 | 13.64 | 13.71 | 00:00:00 | | 2017-07-12 | 11,086,791 | 13.66 | 13.76 | 13.59 | 13.73 | 00:00:00 | | 2017-07-13 | 7,060,602 | 13.75 | 13.88 | 13.69 | 13.87 | 00:00:00 | | 2017-07-14 | 8,327,864 | 13.73 | 13.88 | 13.56 | 13.79 | 00:00:00 | | 2017-07-17 | 5,931,582 | 13.79 | 13.83 | 13.66 | 13.81 | 00:00:00 | | 2017-07-18 | 7,532,716 | 13.70 | 13.77 | 13.61 | 13.71 | 00:00:00 | | 2017-07-19 | 6,049,606 | 13.76 | 13.83 | 13.63 | 13.70 | 00:00:00 | | 2017-07-20 | 11,041,418 | 13.70 | 13.82 | 13.56 | 13.56 | 00:00:00 | | 2017-07-21 | 22,385,571 | 13.49 | 13.67 | 12.90 | 12.97 | 00:00:00 | | 2017-07-24 | 11,616,393 | 12.99 | 13.28 | 12.99 | 13.19 | 00:00:00 | | 2017-07-25 | 18,704,250 | 13.45 | 13.51 | 13.19 | 13.40 | 00:00:00 | | 2017-07-26 | 9,244,628 | 13.43 | 13.44 | 13.13 | 13.18 | 00:00:00 | | 2017-07-27 | 12,985,568 | 13.17 | 13.23 | 13.06 | 13.12 | 00:00:00 | | 2017-07-28 | 7,224,561 | 13.09 | 13.22 | 13.02 | 13.17 | 00:00:00 | | 2017-07-31 | 7,540,876 | 13.20 | 13.37 | 13.19 | 13.25 | 00:00:00 | | 2017-08-01 | 8,527,916 | 13.34 | 13.37 | 13.24 | 13.32 | 00:00:00 | | 2017-08-02 | 7,133,129 | 13.30 | 13.38 | 13.19 | 13.32 | 00:00:00 | | 2017-08-03 | 13,020,536 | 13.27 | 13.37 | 13.11 | 13.16 | 00:00:00 | | 2017-08-04 | 8,868,611 | 13.30 | 13.49 | 13.23 | 13.30 | 00:00:00 | | 2017-08-07 | 5,355,880 | 13.30 | 13.35 | 13.24 | 13.28 | 00:00:00 | | 2017-08-08 | 8,561,891 | 13.24 | 13.56 | 13.23 | 13.35 | 00:00:00 | | 2017-08-09 | 8,007,436 | 13.24 | 13.28 | 13.11 | 13.17 | 00:00:00 | | 2017-08-10 | 8,213,987 | 13.06 | 13.11 | 12.81 | 12.81 | 00:00:00 | | 2017-08-11 | 7,592,055 | 12.99 | 12.99 | 12.67 | 12.72 | 00:00:00 | | 2017-08-14 | 5,465,304 | 12.86 | 13.00 | 12.81 | 12.96 | 00:00:00 | | 2017-08-15 | 5,082,078 | 12.97 | 13.14 | 12.97 | 13.00 | 00:00:00 | | 2017-08-16 | 8,770,355 | 13.02 | 13.08 | 12.89 | 13.00 | 00:00:00 | | 2017-08-17 | 10,130,315 | 12.94 | 12.99 | 12.63 | 12.64 | 00:00:00 | | 2017-08-18 | 6,940,075 | 12.60 | 12.78 | 12.54 | 12.66 | 00:00:00 | | 2017-08-21 | 4,873,522 | 12.63 | 12.68 | 12.54 | 12.60 | 00:00:00 | | 2017-08-22 | 4,247,518 | 12.65 | 12.73 | 12.63 | 12.70 | 00:00:00 | | 2017-08-23 | 5,951,701 | 12.59 | 12.75 | 12.56 | 12.67 | 00:00:00 | | 2017-08-24 | 4,881,902 | 12.72 | 12.76 | 12.64 | 12.70 | 00:00:00 | | 2017-08-25 | 7,687,195 | 12.74 | 12.84 | 12.71 | 12.76 | 00:00:00 | | 2017-08-28 | 5,808,631 | 12.79 | 12.84 | 12.66 | 12.72 | 00:00:00 | | 2017-08-29 | 6,424,938 | 12.55 | 12.66 | 12.47 | 12.59 | 00:00:00 | | 2017-08-30 | 4,605,299 | 12.56 | 12.71 | 12.54 | 12.67 | 00:00:00 | | 2017-08-31 | 6,018,776 | 12.76 | 12.76 | 12.58 | 12.59 | 00:00:00 | | 2017-09-01 | 6,545,523 | 12.63 | 12.82 | 12.61 | 12.70 | 00:00:00 | | 2017-09-05 | 12,201,517 | 12.63 | 12.65 | 12.38 | 12.38 | 00:00:00 | | 2017-09-06 | 8,149,579 | 12.45 | 12.55 | 12.41 | 12.51 | 00:00:00 | | 2017-09-07 | 10,997,905 | 12.51 | 12.52 | 12.14 | 12.18 | 00:00:00 | | 2017-09-08 | 8,728,161 | 12.17 | 12.42 | 12.15 | 12.32 | 00:00:00 | | 2017-09-11 | 8,905,493 | 12.48 | 12.60 | 12.47 | 12.54 | 00:00:00 | | 2017-09-12 | 8,921,841 | 12.54 | 12.88 | 12.52 | 12.79 | 00:00:00 | | 2017-09-13 | 9,491,219 | 12.78 | 12.90 | 12.71 | 12.90 | 00:00:00 | | 2017-09-14 | 12,710,263 | 13.00 | 13.01 | 12.75 | 12.80 | 00:00:00 | | 2017-09-15 | 15,912,466 | 12.70 | 12.77 | 12.57 | 12.76 | 00:00:00 | | 2017-09-18 | 10,528,784 | 12.82 | 13.16 | 12.77 | 13.09 | 00:00:00 | | 2017-09-19 | 7,541,360 | 13.08 | 13.30 | 13.03 | 13.25 | 00:00:00 | | 2017-09-20 | 9,263,235 | 13.23 | 13.38 | 13.07 | 13.36 | 00:00:00 | | 2017-09-21 | 5,835,581 | 13.33 | 13.47 | 13.32 | 13.40 | 00:00:00 | | 2017-09-22 | 6,116,344 | 13.33 | 13.39 | 13.27 | 13.39 | 00:00:00 | | 2017-09-25 | 5,338,820 | 13.34 | 13.50 | 13.26 | 13.38 | 00:00:00 | | 2017-09-26 | 6,258,863 | 13.45 | 13.48 | 13.35 | 13.45 | 00:00:00 | | 2017-09-27 | 11,052,388 | 13.62 | 13.91 | 13.56 | 13.75 | 00:00:00 | | 2017-09-28 | 15,042,463 | 13.78 | 13.91 | 13.67 | 13.87 | 00:00:00 | | 2017-09-29 | 8,731,873 | 13.88 | 14.05 | 13.79 | 13.96 | 00:00:00 | | 2017-10-02 | 9,533,205 | 14.01 | 14.04 | 13.83 | 14.04 | 00:00:00 | | 2017-10-03 | 8,908,323 | 14.03 | 14.03 | 13.75 | 13.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
