|
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 | 2001-06-07 | 538,300 | 15.49 | 15.81 | 15.38 | 15.75 | 00:00:00 | 2001-06-08 | 371,400 | 15.52 | 15.70 | 15.28 | 15.32 | 00:00:00 | 2001-06-11 | 439,700 | 15.51 | 15.51 | 15.25 | 15.26 | 00:00:00 | 2001-06-12 | 643,900 | 15.23 | 15.40 | 15.05 | 15.35 | 00:00:00 | 2001-06-13 | 353,700 | 15.38 | 15.38 | 15.06 | 15.20 | 00:00:00 | 2001-06-14 | 388,700 | 15.10 | 15.20 | 14.84 | 14.92 | 00:00:00 | 2001-06-15 | 1,335,300 | 14.94 | 15.15 | 14.85 | 14.93 | 00:00:00 | 2001-06-18 | 507,600 | 14.98 | 15.07 | 14.67 | 15.06 | 00:00:00 | 2001-06-19 | 556,600 | 15.05 | 15.27 | 14.93 | 15.24 | 00:00:00 | 2001-06-20 | 441,500 | 15.23 | 15.46 | 15.00 | 15.40 | 00:00:00 | 2001-06-21 | 778,400 | 15.33 | 15.89 | 15.25 | 15.89 | 00:00:00 | 2001-06-22 | 962,000 | 15.83 | 16.00 | 15.56 | 15.82 | 00:00:00 | 2001-06-25 | 675,700 | 15.79 | 16.00 | 15.69 | 15.80 | 00:00:00 | 2001-06-26 | 677,500 | 15.73 | 15.95 | 15.61 | 15.86 | 00:00:00 | 2001-06-27 | 1,081,900 | 15.85 | 16.29 | 15.79 | 15.90 | 00:00:00 | 2001-06-28 | 529,600 | 15.97 | 16.12 | 15.86 | 15.93 | 00:00:00 | 2001-06-29 | 680,900 | 15.93 | 17.00 | 15.70 | 16.35 | 00:00:00 | 2001-07-02 | 1,099,700 | 16.17 | 16.23 | 15.76 | 16.19 | 00:00:00 | 2001-07-03 | 290,200 | 16.17 | 16.25 | 16.08 | 16.17 | 00:00:00 | 2001-07-05 | 787,500 | 16.17 | 16.39 | 16.08 | 16.38 | 00:00:00 | 2001-07-06 | 679,200 | 16.23 | 16.38 | 16.00 | 16.14 | 00:00:00 | 2001-07-09 | 430,000 | 16.13 | 16.25 | 15.90 | 15.98 | 00:00:00 | 2001-07-10 | 721,900 | 15.99 | 15.99 | 15.35 | 15.38 | 00:00:00 | 2001-07-11 | 630,300 | 15.39 | 15.69 | 15.15 | 15.43 | 00:00:00 | 2001-07-12 | 2,902,000 | 15.61 | 16.80 | 15.50 | 16.60 | 00:00:00 | 2001-07-13 | 1,844,200 | 16.54 | 16.74 | 16.05 | 16.38 | 00:00:00 | 2001-07-16 | 924,400 | 16.39 | 16.44 | 15.91 | 16.14 | 00:00:00 | 2001-07-17 | 949,300 | 16.07 | 16.37 | 15.91 | 16.33 | 00:00:00 | 2001-07-18 | 2,127,400 | 16.28 | 17.29 | 16.27 | 17.24 | 00:00:00 | 2001-07-19 | 1,759,600 | 17.22 | 17.59 | 17.12 | 17.46 | 00:00:00 | 2001-07-20 | 818,600 | 17.36 | 17.72 | 17.35 | 17.42 | 00:00:00 | 2001-07-23 | 1,207,000 | 17.41 | 17.57 | 17.21 | 17.37 | 00:00:00 | 2001-07-24 | 1,016,300 | 17.35 | 17.48 | 17.05 | 17.27 | 00:00:00 | 2001-07-25 | 622,100 | 17.29 | 17.45 | 17.11 | 17.35 | 00:00:00 | 2001-07-26 | 1,350,200 | 17.29 | 18.10 | 17.22 | 18.03 | 00:00:00 | 2001-07-27 | 1,515,300 | 18.02 | 18.37 | 17.90 | 18.32 | 00:00:00 | 2001-07-30 | 1,451,400 | 18.31 | 18.49 | 17.96 | 18.46 | 00:00:00 | 2001-07-31 | 1,050,800 | 18.35 | 18.67 | 18.15 | 18.31 | 00:00:00 | 2001-08-01 | 698,300 | 18.28 | 18.70 | 18.25 | 18.70 | 00:00:00 | 2001-08-02 | 382,700 | 18.79 | 18.80 | 18.41 | 18.61 | 00:00:00 | 2001-08-03 | 520,000 | 18.51 | 18.78 | 18.25 | 18.76 | 00:00:00 | 2001-08-06 | 426,700 | 18.66 | 18.74 | 18.56 | 18.60 | 00:00:00 | 2001-08-07 | 1,236,800 | 18.44 | 18.80 | 18.40 | 18.74 | 00:00:00 | 2001-08-08 | 1,399,900 | 18.66 | 19.15 | 18.62 | 18.80 | 00:00:00 | 2001-08-09 | 700,400 | 18.79 | 18.96 | 18.59 | 18.82 | 00:00:00 | 2001-08-10 | 612,100 | 18.81 | 18.99 | 18.55 | 18.90 | 00:00:00 | 2001-08-13 | 461,400 | 18.75 | 19.07 | 18.71 | 19.02 | 00:00:00 | 2001-08-14 | 438,600 | 19.00 | 19.13 | 18.86 | 18.97 | 00:00:00 | 2001-08-15 | 736,300 | 18.82 | 19.15 | 18.81 | 18.96 | 00:00:00 | 2001-08-16 | 1,465,300 | 18.92 | 18.93 | 18.52 | 18.69 | 00:00:00 | 2001-08-17 | 1,008,900 | 18.60 | 18.77 | 18.44 | 18.52 | 00:00:00 | 2001-08-20 | 976,600 | 18.39 | 19.20 | 18.29 | 19.09 | 00:00:00 | 2001-08-21 | 1,193,200 | 19.14 | 19.28 | 18.97 | 19.04 | 00:00:00 | 2001-08-22 | 578,000 | 19.02 | 19.15 | 18.80 | 19.14 | 00:00:00 | 2001-08-23 | 330,000 | 19.00 | 19.20 | 18.93 | 19.05 | 00:00:00 | 2001-08-24 | 716,400 | 19.02 | 19.08 | 18.73 | 18.92 | 00:00:00 | 2001-08-27 | 580,000 | 18.83 | 18.90 | 18.35 | 18.45 | 00:00:00 | 2001-08-28 | 867,000 | 18.54 | 18.79 | 17.92 | 18.28 | 00:00:00 | 2001-08-29 | 908,300 | 18.21 | 18.25 | 18.01 | 18.11 | 00:00:00 | 2001-08-30 | 952,800 | 18.02 | 18.50 | 17.93 | 18.26 | 00:00:00 | 2001-08-31 | 1,294,000 | 18.20 | 18.49 | 18.03 | 18.18 | 00:00:00 | 2001-09-04 | 908,800 | 18.12 | 18.32 | 17.80 | 17.99 | 00:00:00 | 2001-09-05 | 1,220,400 | 17.91 | 18.10 | 17.43 | 17.78 | 00:00:00 | 2001-09-06 | 963,000 | 17.77 | 17.79 | 17.32 | 17.50 | 00:00:00 | 2001-09-07 | 879,600 | 17.40 | 17.69 | 17.25 | 17.42 | 00:00:00 | 2001-09-10 | 990,400 | 17.31 | 17.59 | 17.04 | 17.39 | 00:00:00 | 2001-09-17 | 897,700 | 16.92 | 17.18 | 16.22 | 16.85 | 00:00:00 | 2001-09-18 | 1,277,600 | 16.63 | 17.43 | 16.50 | 17.43 | 00:00:00 | 2001-09-19 | 979,900 | 17.43 | 18.01 | 17.09 | 17.73 | 00:00:00 | 2001-09-20 | 1,153,900 | 17.56 | 17.64 | 16.80 | 17.00 | 00:00:00 | 2001-09-21 | 1,567,600 | 15.99 | 16.80 | 15.59 | 16.02 | 00:00:00 | 2001-09-24 | 675,500 | 16.20 | 17.14 | 16.20 | 17.07 | 00:00:00 | 2001-09-25 | 509,100 | 17.05 | 17.47 | 16.80 | 17.37 | 00:00:00 | 2001-09-26 | 711,800 | 17.74 | 17.77 | 16.68 | 17.01 | 00:00:00 | 2001-09-27 | 814,000 | 17.11 | 17.39 | 16.81 | 17.21 | 00:00:00 | 2001-09-28 | 1,425,000 | 17.10 | 17.62 | 16.89 | 17.31 | 00:00:00 | 2001-10-01 | 1,179,000 | 17.27 | 17.30 | 16.88 | 17.07 | 00:00:00 | 2001-10-02 | 1,104,700 | 17.10 | 17.47 | 16.78 | 17.44 | 00:00:00 | 2001-10-03 | 563,000 | 17.30 | 17.49 | 16.93 | 17.11 | 00:00:00 | 2001-10-04 | 922,300 | 17.14 | 17.31 | 16.60 | 16.81 | 00:00:00 | 2001-10-05 | 1,241,100 | 16.80 | 16.85 | 15.82 | 16.02 | 00:00:00 | 2001-10-08 | 1,058,800 | 16.00 | 16.16 | 14.90 | 15.31 | 00:00:00 | 2001-10-09 | 1,218,600 | 15.34 | 15.42 | 14.86 | 15.09 | 00:00:00 | 2001-10-10 | 1,179,400 | 15.02 | 15.27 | 14.86 | 15.11 | 00:00:00 | 2001-10-11 | 1,255,500 | 15.18 | 15.43 | 15.00 | 15.17 | 00:00:00 | 2001-10-12 | 871,900 | 15.16 | 15.16 | 14.51 | 14.83 | 00:00:00 | 2001-10-15 | 612,600 | 14.62 | 14.99 | 14.56 | 14.83 | 00:00:00 | 2001-10-16 | 1,328,500 | 14.90 | 15.39 | 14.90 | 15.25 | 00:00:00 | 2001-10-17 | 980,700 | 15.33 | 15.52 | 15.10 | 15.21 | 00:00:00 | 2001-10-18 | 790,000 | 15.37 | 15.68 | 15.10 | 15.27 | 00:00:00 | 2001-10-19 | 671,000 | 15.23 | 15.49 | 15.20 | 15.37 | 00:00:00 | 2001-10-22 | 507,500 | 15.36 | 15.77 | 15.36 | 15.76 | 00:00:00 | 2001-10-23 | 409,300 | 15.90 | 15.90 | 15.51 | 15.74 | 00:00:00 | 2001-10-24 | 935,000 | 15.75 | 16.15 | 15.68 | 15.95 | 00:00:00 | 2001-10-25 | 504,300 | 15.91 | 16.30 | 15.59 | 16.16 | 00:00:00 | 2001-10-26 | 270,800 | 15.90 | 16.43 | 15.90 | 16.17 | 00:00:00 | 2001-10-29 | 1,164,400 | 16.05 | 16.09 | 15.38 | 15.62 | 00:00:00 | 2001-10-30 | 484,000 | 15.62 | 15.80 | 15.25 | 15.58 | 00:00:00 | 2001-10-31 | 668,800 | 15.51 | 15.71 | 15.36 | 15.43 | 00:00:00 | 2001-11-01 | 1,032,400 | 15.41 | 15.91 | 15.21 | 15.76 | 00:00:00 | 2001-11-02 | 1,777,100 | 15.75 | 16.25 | 15.70 | 16.01 | 00:00:00 | 2001-11-05 | 739,000 | 16.05 | 16.75 | 16.01 | 16.45 | 00:00:00 | 2001-11-06 | 350,500 | 16.41 | 16.92 | 16.20 | 16.86 | 00:00:00 | 2001-11-07 | 536,600 | 16.75 | 16.93 | 16.46 | 16.63 | 00:00:00 | 2001-11-08 | 531,500 | 16.65 | 16.67 | 16.27 | 16.34 | 00:00:00 | 2001-11-09 | 427,200 | 16.25 | 16.50 | 16.15 | 16.35 | 00:00:00 | 2001-11-12 | 430,200 | 16.65 | 16.66 | 15.93 | 16.15 | 00:00:00 | 2001-11-13 | 599,000 | 16.31 | 16.40 | 16.07 | 16.25 | 00:00:00 | 2001-11-14 | 261,600 | 16.30 | 16.53 | 16.21 | 16.41 | 00:00:00 | 2001-11-15 | 365,300 | 16.33 | 16.55 | 16.25 | 16.28 | 00:00:00 | 2001-11-16 | 739,700 | 16.16 | 16.33 | 16.00 | 16.05 | 00:00:00 | 2001-11-19 | 1,187,400 | 16.13 | 16.43 | 16.00 | 16.27 | 00:00:00 | 2001-11-20 | 1,442,500 | 16.15 | 16.43 | 16.13 | 16.20 | 00:00:00 | 2001-11-21 | 640,500 | 16.18 | 16.44 | 16.18 | 16.22 | 00:00:00 | 2001-11-23 | 375,400 | 16.20 | 16.56 | 16.12 | 16.44 | 00:00:00 | 2001-11-26 | 551,400 | 16.50 | 16.66 | 16.39 | 16.66 | 00:00:00 | 2001-11-27 | 822,200 | 16.62 | 16.75 | 16.40 | 16.52 | 00:00:00 | 2001-11-28 | 755,600 | 16.50 | 16.63 | 16.27 | 16.40 | 00:00:00 | 2001-11-29 | 562,500 | 16.46 | 16.62 | 16.37 | 16.50 | 00:00:00 | 2001-11-30 | 1,050,400 | 16.50 | 16.62 | 16.17 | 16.19 | 00:00:00 | 2001-12-03 | 596,100 | 16.16 | 16.33 | 16.00 | 16.07 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|