|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 596,100 | 16.16 | 16.33 | 16.00 | 16.07 | 00:00:00 | | 2001-12-04 | 407,800 | 16.14 | 16.50 | 16.05 | 16.49 | 00:00:00 | | 2001-12-05 | 795,600 | 16.51 | 16.99 | 16.48 | 16.77 | 00:00:00 | | 2001-12-06 | 441,700 | 16.72 | 17.00 | 16.61 | 17.00 | 00:00:00 | | 2001-12-07 | 552,800 | 16.88 | 17.00 | 16.67 | 16.91 | 00:00:00 | | 2001-12-10 | 632,600 | 16.90 | 16.91 | 16.50 | 16.59 | 00:00:00 | | 2001-12-11 | 327,600 | 16.63 | 16.99 | 16.55 | 16.73 | 00:00:00 | | 2001-12-12 | 381,800 | 16.97 | 16.98 | 16.70 | 16.86 | 00:00:00 | | 2001-12-13 | 546,000 | 16.81 | 16.81 | 16.43 | 16.46 | 00:00:00 | | 2001-12-14 | 1,802,000 | 16.49 | 16.75 | 16.40 | 16.46 | 00:00:00 | | 2001-12-17 | 652,200 | 16.47 | 16.62 | 16.40 | 16.44 | 00:00:00 | | 2001-12-18 | 1,143,200 | 16.25 | 16.66 | 16.00 | 16.54 | 00:00:00 | | 2001-12-19 | 792,200 | 16.48 | 17.02 | 16.25 | 17.01 | 00:00:00 | | 2001-12-20 | 843,400 | 16.93 | 17.26 | 16.75 | 17.18 | 00:00:00 | | 2001-12-21 | 1,273,100 | 17.00 | 17.16 | 16.90 | 17.01 | 00:00:00 | | 2001-12-24 | 203,100 | 17.03 | 17.10 | 16.85 | 17.08 | 00:00:00 | | 2001-12-26 | 472,400 | 17.08 | 17.23 | 16.82 | 16.95 | 00:00:00 | | 2001-12-27 | 299,100 | 17.06 | 17.19 | 16.89 | 17.04 | 00:00:00 | | 2001-12-28 | 511,600 | 17.06 | 17.33 | 16.92 | 17.18 | 00:00:00 | | 2001-12-31 | 985,400 | 17.18 | 17.38 | 17.12 | 17.19 | 00:00:00 | | 2002-01-02 | 1,185,900 | 17.26 | 17.31 | 16.78 | 17.25 | 00:00:00 | | 2002-01-03 | 686,400 | 17.25 | 17.49 | 17.20 | 17.45 | 00:00:00 | | 2002-01-04 | 1,179,900 | 17.43 | 17.89 | 17.30 | 17.77 | 00:00:00 | | 2002-01-07 | 763,600 | 17.58 | 17.93 | 17.50 | 17.71 | 00:00:00 | | 2002-01-08 | 661,000 | 17.79 | 17.89 | 17.32 | 17.74 | 00:00:00 | | 2002-01-09 | 599,200 | 17.68 | 17.90 | 17.35 | 17.64 | 00:00:00 | | 2002-01-10 | 408,600 | 17.47 | 17.85 | 17.47 | 17.80 | 00:00:00 | | 2002-01-11 | 336,400 | 17.79 | 17.84 | 17.55 | 17.72 | 00:00:00 | | 2002-01-14 | 398,500 | 17.65 | 17.72 | 17.42 | 17.46 | 00:00:00 | | 2002-01-15 | 371,300 | 17.57 | 17.89 | 17.40 | 17.83 | 00:00:00 | | 2002-01-16 | 344,100 | 17.72 | 17.83 | 17.48 | 17.54 | 00:00:00 | | 2002-01-17 | 457,900 | 17.41 | 17.89 | 17.41 | 17.79 | 00:00:00 | | 2002-01-18 | 1,270,900 | 17.38 | 17.95 | 17.30 | 17.38 | 00:00:00 | | 2002-01-22 | 1,216,600 | 17.45 | 17.63 | 17.06 | 17.21 | 00:00:00 | | 2002-01-23 | 548,200 | 17.10 | 17.66 | 17.06 | 17.60 | 00:00:00 | | 2002-01-24 | 396,200 | 17.60 | 17.86 | 17.50 | 17.75 | 00:00:00 | | 2002-01-25 | 446,300 | 17.75 | 17.80 | 17.55 | 17.76 | 00:00:00 | | 2002-01-28 | 264,900 | 17.73 | 17.78 | 17.53 | 17.75 | 00:00:00 | | 2002-01-29 | 1,080,400 | 17.70 | 18.00 | 17.14 | 17.33 | 00:00:00 | | 2002-01-30 | 1,457,900 | 17.32 | 17.33 | 16.88 | 17.24 | 00:00:00 | | 2002-01-31 | 1,651,400 | 17.20 | 17.60 | 17.12 | 17.51 | 00:00:00 | | 2002-02-01 | 13,544 | 17.47 | 17.55 | 17.20 | 17.34 | 00:00:00 | | 2002-02-04 | 1,552,700 | 17.24 | 17.37 | 16.79 | 16.99 | 00:00:00 | | 2002-02-05 | 890,300 | 16.98 | 17.17 | 16.86 | 16.98 | 00:00:00 | | 2002-02-06 | 1,291,100 | 16.82 | 17.25 | 16.66 | 16.83 | 00:00:00 | | 2002-02-07 | 654,300 | 16.95 | 17.34 | 16.94 | 17.03 | 00:00:00 | | 2002-02-08 | 538,900 | 17.02 | 17.35 | 17.00 | 17.31 | 00:00:00 | | 2002-02-11 | 834,900 | 17.26 | 17.72 | 17.15 | 17.61 | 00:00:00 | | 2002-02-12 | 950,000 | 17.55 | 17.91 | 17.34 | 17.83 | 00:00:00 | | 2002-02-13 | 816,100 | 17.78 | 18.14 | 17.70 | 18.14 | 00:00:00 | | 2002-02-14 | 653,200 | 18.08 | 18.31 | 17.89 | 18.10 | 00:00:00 | | 2002-02-15 | 632,300 | 18.20 | 18.30 | 17.85 | 18.18 | 00:00:00 | | 2002-02-19 | 897,100 | 18.24 | 18.25 | 17.73 | 17.85 | 00:00:00 | | 2002-02-20 | 710,000 | 17.95 | 18.02 | 17.67 | 17.90 | 00:00:00 | | 2002-02-21 | 897,600 | 17.91 | 18.02 | 17.80 | 17.87 | 00:00:00 | | 2002-02-22 | 742,700 | 17.85 | 18.14 | 17.83 | 18.06 | 00:00:00 | | 2002-02-25 | 958,100 | 18.01 | 18.26 | 17.94 | 18.16 | 00:00:00 | | 2002-02-26 | 668,100 | 18.17 | 18.37 | 18.13 | 18.26 | 00:00:00 | | 2002-02-27 | 691,800 | 18.27 | 18.60 | 18.17 | 18.32 | 00:00:00 | | 2002-02-28 | 786,900 | 18.40 | 18.69 | 18.27 | 18.45 | 00:00:00 | | 2002-03-01 | 576,600 | 18.40 | 18.95 | 18.40 | 18.80 | 00:00:00 | | 2002-03-04 | 1,172,900 | 18.93 | 19.34 | 18.90 | 19.19 | 00:00:00 | | 2002-03-05 | 994,500 | 19.19 | 19.52 | 19.19 | 19.35 | 00:00:00 | | 2002-03-06 | 1,005,700 | 19.36 | 19.72 | 19.30 | 19.60 | 00:00:00 | | 2002-03-07 | 1,228,900 | 19.83 | 19.85 | 19.51 | 19.64 | 00:00:00 | | 2002-03-08 | 1,171,100 | 19.64 | 19.96 | 19.59 | 19.74 | 00:00:00 | | 2002-03-11 | 998,100 | 19.61 | 20.05 | 19.53 | 19.99 | 00:00:00 | | 2002-03-12 | 681,500 | 19.69 | 20.07 | 19.69 | 19.98 | 00:00:00 | | 2002-03-13 | 570,100 | 19.93 | 19.95 | 19.78 | 19.87 | 00:00:00 | | 2002-03-14 | 491,000 | 19.76 | 19.94 | 19.75 | 19.89 | 00:00:00 | | 2002-03-15 | 1,251,000 | 19.89 | 20.29 | 19.75 | 20.16 | 00:00:00 | | 2002-03-18 | 871,000 | 20.14 | 20.31 | 19.95 | 20.06 | 00:00:00 | | 2002-03-19 | 900,100 | 20.11 | 20.24 | 19.87 | 20.00 | 00:00:00 | | 2002-03-20 | 425,500 | 19.80 | 19.90 | 19.60 | 19.65 | 00:00:00 | | 2002-03-21 | 792,400 | 19.65 | 19.69 | 19.20 | 19.40 | 00:00:00 | | 2002-03-22 | 732,600 | 19.48 | 19.68 | 19.15 | 19.60 | 00:00:00 | | 2002-03-25 | 717,800 | 19.54 | 19.57 | 19.40 | 19.40 | 00:00:00 | | 2002-03-26 | 578,300 | 19.50 | 19.72 | 19.38 | 19.52 | 00:00:00 | | 2002-03-27 | 1,003,700 | 19.55 | 20.00 | 19.48 | 19.94 | 00:00:00 | | 2002-03-28 | 1,263,700 | 19.62 | 19.80 | 19.55 | 19.70 | 00:00:00 | | 2002-04-01 | 1,192,500 | 19.55 | 19.70 | 19.36 | 19.65 | 00:00:00 | | 2002-04-02 | 1,017,900 | 19.51 | 19.97 | 19.51 | 19.81 | 00:00:00 | | 2002-04-03 | 778,600 | 19.78 | 19.87 | 19.50 | 19.61 | 00:00:00 | | 2002-04-04 | 596,500 | 19.52 | 19.79 | 19.52 | 19.76 | 00:00:00 | | 2002-04-05 | 892,000 | 19.74 | 19.99 | 19.58 | 19.79 | 00:00:00 | | 2002-04-08 | 646,000 | 19.65 | 19.90 | 19.65 | 19.85 | 00:00:00 | | 2002-04-09 | 563,800 | 19.80 | 20.00 | 19.76 | 19.87 | 00:00:00 | | 2002-04-10 | 848,500 | 19.81 | 20.14 | 19.81 | 20.08 | 00:00:00 | | 2002-04-11 | 804,300 | 20.00 | 20.10 | 19.83 | 19.83 | 00:00:00 | | 2002-04-12 | 919,400 | 19.96 | 20.04 | 19.80 | 19.95 | 00:00:00 | | 2002-04-15 | 692,600 | 20.00 | 20.10 | 19.80 | 19.85 | 00:00:00 | | 2002-04-16 | 672,900 | 19.80 | 20.08 | 19.80 | 19.99 | 00:00:00 | | 2002-04-17 | 674,000 | 19.95 | 20.06 | 19.88 | 20.06 | 00:00:00 | | 2002-04-18 | 1,101,500 | 19.98 | 20.34 | 19.90 | 20.27 | 00:00:00 | | 2002-04-19 | 774,300 | 20.35 | 20.35 | 20.03 | 20.27 | 00:00:00 | | 2002-04-22 | 914,200 | 20.39 | 20.49 | 20.03 | 20.16 | 00:00:00 | | 2002-04-23 | 1,009,300 | 20.00 | 20.27 | 19.97 | 20.16 | 00:00:00 | | 2002-04-24 | 762,100 | 20.12 | 20.50 | 20.06 | 20.19 | 00:00:00 | | 2002-04-25 | 704,200 | 20.08 | 20.48 | 19.95 | 20.43 | 00:00:00 | | 2002-04-26 | 865,900 | 20.44 | 20.50 | 20.21 | 20.34 | 00:00:00 | | 2002-04-29 | 888,700 | 20.34 | 20.55 | 20.10 | 20.34 | 00:00:00 | | 2002-04-30 | 1,130,900 | 20.36 | 20.39 | 20.10 | 20.29 | 00:00:00 | | 2002-05-01 | 722,700 | 20.33 | 20.54 | 20.14 | 20.38 | 00:00:00 | | 2002-05-02 | 1,246,900 | 20.40 | 21.77 | 20.31 | 20.90 | 00:00:00 | | 2002-05-03 | 969,600 | 20.80 | 21.00 | 20.80 | 20.94 | 00:00:00 | | 2002-05-06 | 1,290,600 | 20.85 | 21.06 | 20.80 | 20.80 | 00:00:00 | | 2002-05-07 | 1,243,600 | 20.76 | 21.21 | 20.71 | 20.89 | 00:00:00 | | 2002-05-08 | 1,452,500 | 20.93 | 21.20 | 20.85 | 20.85 | 00:00:00 | | 2002-05-09 | 719,000 | 20.80 | 20.94 | 20.65 | 20.73 | 00:00:00 | | 2002-05-10 | 895,900 | 20.68 | 20.79 | 20.40 | 20.41 | 00:00:00 | | 2002-05-13 | 1,208,100 | 20.42 | 20.62 | 20.32 | 20.49 | 00:00:00 | | 2002-05-14 | 1,112,700 | 20.69 | 20.75 | 20.46 | 20.68 | 00:00:00 | | 2002-05-15 | 893,300 | 20.79 | 20.80 | 20.59 | 20.67 | 00:00:00 | | 2002-05-16 | 1,305,600 | 20.77 | 20.95 | 20.66 | 20.79 | 00:00:00 | | 2002-05-17 | 731,400 | 20.92 | 20.93 | 20.63 | 20.74 | 00:00:00 | | 2002-05-20 | 452,900 | 20.73 | 20.86 | 20.40 | 20.61 | 00:00:00 | | 2002-05-21 | 862,300 | 20.55 | 20.75 | 20.44 | 20.52 | 00:00:00 | | 2002-05-22 | 1,518,900 | 20.41 | 20.58 | 20.10 | 20.11 | 00:00:00 | | 2002-05-23 | 915,400 | 20.14 | 20.49 | 20.07 | 20.45 | 00:00:00 | | 2002-05-24 | 776,400 | 20.43 | 20.52 | 20.10 | 20.16 | 00:00:00 | | 2002-05-28 | 674,300 | 20.15 | 20.25 | 19.79 | 19.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
