|
 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 | | 2003-05-09 | 584,500 | 19.50 | 19.75 | 19.41 | 19.66 | 00:00:00 | | 2003-05-12 | 445,700 | 19.55 | 19.84 | 19.49 | 19.66 | 00:00:00 | | 2003-05-13 | 668,500 | 19.74 | 20.00 | 19.59 | 19.83 | 00:00:00 | | 2003-05-14 | 543,900 | 19.83 | 19.95 | 19.70 | 19.83 | 00:00:00 | | 2003-05-15 | 737,000 | 19.81 | 20.00 | 19.75 | 19.94 | 00:00:00 | | 2003-05-16 | 1,253,100 | 19.36 | 20.00 | 19.30 | 19.91 | 00:00:00 | | 2003-05-19 | 759,100 | 19.80 | 19.85 | 19.51 | 19.64 | 00:00:00 | | 2003-05-20 | 531,300 | 19.69 | 19.79 | 19.51 | 19.65 | 00:00:00 | | 2003-05-21 | 776,400 | 19.54 | 19.97 | 19.54 | 19.84 | 00:00:00 | | 2003-05-22 | 597,500 | 19.84 | 19.98 | 19.73 | 19.88 | 00:00:00 | | 2003-05-23 | 423,500 | 19.88 | 19.98 | 19.78 | 19.94 | 00:00:00 | | 2003-05-27 | 940,000 | 19.79 | 20.28 | 19.79 | 20.23 | 00:00:00 | | 2003-05-28 | 892,800 | 20.16 | 20.30 | 20.10 | 20.18 | 00:00:00 | | 2003-05-29 | 691,100 | 20.07 | 20.30 | 20.01 | 20.18 | 00:00:00 | | 2003-05-30 | 1,102,400 | 20.21 | 20.52 | 20.13 | 20.49 | 00:00:00 | | 2003-06-02 | 1,476,900 | 20.46 | 20.96 | 20.44 | 20.83 | 00:00:00 | | 2003-06-03 | 794,200 | 20.80 | 21.00 | 20.67 | 21.00 | 00:00:00 | | 2003-06-04 | 943,200 | 20.89 | 21.28 | 20.87 | 21.23 | 00:00:00 | | 2003-06-05 | 723,500 | 21.17 | 21.29 | 21.02 | 21.29 | 00:00:00 | | 2003-06-06 | 1,640,400 | 21.27 | 21.54 | 20.98 | 21.15 | 00:00:00 | | 2003-06-09 | 530,400 | 21.03 | 21.18 | 20.73 | 20.87 | 00:00:00 | | 2003-06-10 | 796,500 | 20.89 | 21.00 | 20.73 | 20.81 | 00:00:00 | | 2003-06-11 | 1,367,500 | 20.60 | 20.95 | 20.25 | 20.84 | 00:00:00 | | 2003-06-12 | 939,600 | 20.68 | 20.93 | 20.58 | 20.80 | 00:00:00 | | 2003-06-13 | 589,400 | 20.63 | 20.84 | 20.40 | 20.48 | 00:00:00 | | 2003-06-16 | 621,000 | 20.54 | 20.95 | 20.40 | 20.92 | 00:00:00 | | 2003-06-17 | 645,900 | 20.74 | 20.83 | 20.47 | 20.60 | 00:00:00 | | 2003-06-18 | 777,500 | 20.59 | 20.59 | 20.30 | 20.35 | 00:00:00 | | 2003-06-19 | 1,561,100 | 20.38 | 20.38 | 19.83 | 20.02 | 00:00:00 | | 2003-06-20 | 2,098,600 | 20.16 | 20.40 | 19.96 | 20.39 | 00:00:00 | | 2003-06-23 | 784,700 | 20.26 | 20.38 | 19.73 | 19.80 | 00:00:00 | | 2003-06-24 | 1,065,500 | 19.85 | 20.02 | 19.70 | 19.87 | 00:00:00 | | 2003-06-25 | 771,900 | 19.80 | 20.03 | 19.74 | 19.80 | 00:00:00 | | 2003-06-26 | 559,900 | 20.00 | 20.06 | 19.72 | 19.83 | 00:00:00 | | 2003-06-27 | 2,614,400 | 18.49 | 19.59 | 18.35 | 19.54 | 00:00:00 | | 2003-06-30 | 1,423,400 | 19.39 | 19.89 | 19.32 | 19.51 | 00:00:00 | | 2003-07-01 | 1,277,100 | 19.55 | 19.98 | 19.22 | 19.95 | 00:00:00 | | 2003-07-02 | 894,000 | 19.80 | 20.04 | 19.78 | 20.00 | 00:00:00 | | 2003-07-03 | 389,900 | 19.99 | 20.00 | 19.70 | 19.93 | 00:00:00 | | 2003-07-07 | 623,900 | 19.96 | 20.26 | 19.89 | 20.26 | 00:00:00 | | 2003-07-08 | 540,300 | 20.16 | 20.21 | 19.95 | 20.17 | 00:00:00 | | 2003-07-09 | 525,100 | 20.11 | 20.17 | 19.93 | 20.03 | 00:00:00 | | 2003-07-10 | 538,500 | 19.99 | 20.07 | 19.79 | 20.02 | 00:00:00 | | 2003-07-11 | 514,500 | 19.96 | 20.28 | 19.96 | 20.16 | 00:00:00 | | 2003-07-14 | 894,500 | 20.18 | 20.67 | 20.17 | 20.55 | 00:00:00 | | 2003-07-15 | 927,100 | 20.64 | 20.65 | 20.17 | 20.25 | 00:00:00 | | 2003-07-16 | 1,206,300 | 20.30 | 20.52 | 20.20 | 20.35 | 00:00:00 | | 2003-07-17 | 1,221,100 | 20.18 | 20.25 | 19.96 | 20.15 | 00:00:00 | | 2003-07-18 | 1,196,200 | 20.40 | 20.76 | 20.11 | 20.54 | 00:00:00 | | 2003-07-21 | 845,200 | 20.73 | 20.73 | 20.21 | 20.45 | 00:00:00 | | 2003-07-22 | 815,100 | 20.52 | 20.79 | 20.35 | 20.62 | 00:00:00 | | 2003-07-23 | 733,200 | 20.67 | 20.74 | 20.26 | 20.51 | 00:00:00 | | 2003-07-24 | 511,700 | 20.56 | 20.79 | 20.36 | 20.38 | 00:00:00 | | 2003-07-25 | 816,400 | 20.42 | 20.89 | 20.35 | 20.84 | 00:00:00 | | 2003-07-28 | 664,200 | 20.80 | 20.88 | 20.51 | 20.54 | 00:00:00 | | 2003-07-29 | 586,900 | 20.64 | 20.72 | 20.31 | 20.58 | 00:00:00 | | 2003-07-30 | 663,500 | 20.49 | 20.65 | 20.43 | 20.51 | 00:00:00 | | 2003-07-31 | 596,100 | 20.51 | 20.75 | 20.39 | 20.48 | 00:00:00 | | 2003-08-01 | 666,400 | 20.38 | 20.50 | 20.06 | 20.18 | 00:00:00 | | 2003-08-04 | 752,800 | 20.20 | 20.25 | 19.74 | 20.25 | 00:00:00 | | 2003-08-05 | 754,900 | 20.09 | 20.23 | 19.81 | 19.88 | 00:00:00 | | 2003-08-06 | 654,300 | 19.82 | 20.19 | 19.78 | 19.94 | 00:00:00 | | 2003-08-07 | 642,200 | 20.09 | 20.10 | 19.77 | 20.01 | 00:00:00 | | 2003-08-08 | 570,800 | 19.99 | 20.10 | 19.85 | 20.05 | 00:00:00 | | 2003-08-11 | 687,800 | 19.91 | 20.17 | 19.90 | 20.10 | 00:00:00 | | 2003-08-12 | 479,800 | 20.08 | 20.20 | 19.95 | 20.20 | 00:00:00 | | 2003-08-13 | 551,900 | 20.20 | 20.20 | 19.81 | 19.89 | 00:00:00 | | 2003-08-14 | 535,800 | 19.81 | 20.17 | 19.80 | 20.10 | 00:00:00 | | 2003-08-15 | 250,000 | 20.22 | 20.27 | 19.71 | 20.04 | 00:00:00 | | 2003-08-18 | 423,700 | 20.09 | 20.28 | 20.05 | 20.19 | 00:00:00 | | 2003-08-19 | 382,000 | 20.15 | 20.27 | 20.02 | 20.11 | 00:00:00 | | 2003-08-20 | 354,600 | 20.09 | 20.34 | 20.04 | 20.34 | 00:00:00 | | 2003-08-21 | 394,900 | 20.20 | 20.46 | 20.20 | 20.26 | 00:00:00 | | 2003-08-22 | 558,900 | 20.20 | 20.40 | 19.87 | 19.99 | 00:00:00 | | 2003-08-25 | 283,900 | 19.87 | 20.04 | 19.78 | 20.04 | 00:00:00 | | 2003-08-26 | 529,500 | 20.03 | 20.08 | 19.67 | 19.88 | 00:00:00 | | 2003-08-27 | 421,500 | 19.83 | 19.90 | 19.71 | 19.73 | 00:00:00 | | 2003-08-28 | 302,300 | 19.70 | 19.89 | 19.66 | 19.85 | 00:00:00 | | 2003-08-29 | 297,300 | 19.90 | 20.00 | 19.76 | 19.97 | 00:00:00 | | 2003-09-02 | 708,700 | 20.00 | 20.30 | 19.89 | 20.27 | 00:00:00 | | 2003-09-03 | 431,800 | 20.28 | 20.31 | 20.11 | 20.21 | 00:00:00 | | 2003-09-04 | 363,900 | 20.17 | 20.31 | 20.07 | 20.23 | 00:00:00 | | 2003-09-05 | 658,000 | 20.19 | 20.36 | 20.15 | 20.36 | 00:00:00 | | 2003-09-08 | 573,500 | 20.30 | 20.47 | 20.23 | 20.43 | 00:00:00 | | 2003-09-09 | 640,600 | 20.20 | 20.37 | 20.12 | 20.13 | 00:00:00 | | 2003-09-10 | 689,400 | 20.13 | 20.25 | 19.71 | 19.87 | 00:00:00 | | 2003-09-11 | 688,100 | 19.83 | 20.11 | 19.80 | 20.00 | 00:00:00 | | 2003-09-12 | 1,056,200 | 20.26 | 20.35 | 19.87 | 20.30 | 00:00:00 | | 2003-09-15 | 804,700 | 20.17 | 20.39 | 20.13 | 20.30 | 00:00:00 | | 2003-09-16 | 625,600 | 20.36 | 20.54 | 19.95 | 20.50 | 00:00:00 | | 2003-09-17 | 587,400 | 20.40 | 20.48 | 20.14 | 20.15 | 00:00:00 | | 2003-09-18 | 879,500 | 20.20 | 20.60 | 20.15 | 20.53 | 00:00:00 | | 2003-09-19 | 1,232,300 | 20.42 | 20.71 | 20.41 | 20.68 | 00:00:00 | | 2003-09-22 | 931,900 | 20.45 | 20.57 | 20.13 | 20.27 | 00:00:00 | | 2003-09-23 | 566,800 | 20.27 | 20.40 | 20.21 | 20.29 | 00:00:00 | | 2003-09-24 | 685,000 | 20.38 | 20.39 | 19.96 | 19.98 | 00:00:00 | | 2003-09-25 | 580,300 | 19.88 | 20.13 | 19.85 | 19.96 | 00:00:00 | | 2003-09-26 | 693,500 | 19.82 | 20.09 | 19.75 | 20.04 | 00:00:00 | | 2003-09-29 | 567,800 | 19.99 | 20.16 | 19.85 | 20.12 | 00:00:00 | | 2003-09-30 | 787,600 | 20.11 | 20.16 | 19.79 | 19.85 | 00:00:00 | | 2003-10-01 | 1,251,900 | 19.90 | 20.50 | 19.85 | 20.50 | 00:00:00 | | 2003-10-02 | 605,500 | 20.45 | 20.55 | 20.19 | 20.29 | 00:00:00 | | 2003-10-03 | 879,100 | 20.48 | 20.58 | 20.30 | 20.40 | 00:00:00 | | 2003-10-06 | 638,100 | 20.41 | 20.66 | 20.35 | 20.62 | 00:00:00 | | 2003-10-07 | 530,900 | 20.45 | 20.74 | 20.31 | 20.67 | 00:00:00 | | 2003-10-08 | 428,100 | 20.62 | 20.74 | 20.52 | 20.62 | 00:00:00 | | 2003-10-09 | 426,700 | 20.67 | 20.90 | 20.62 | 20.69 | 00:00:00 | | 2003-10-10 | 512,200 | 20.62 | 20.80 | 20.48 | 20.71 | 00:00:00 | | 2003-10-13 | 351,200 | 20.60 | 20.90 | 20.60 | 20.90 | 00:00:00 | | 2003-10-14 | 438,900 | 20.90 | 20.99 | 20.75 | 20.97 | 00:00:00 | | 2003-10-15 | 1,020,600 | 21.07 | 21.11 | 20.57 | 21.01 | 00:00:00 | | 2003-10-16 | 939,100 | 20.95 | 21.22 | 20.85 | 20.98 | 00:00:00 | | 2003-10-17 | 703,500 | 20.85 | 21.04 | 20.74 | 20.93 | 00:00:00 | | 2003-10-20 | 514,700 | 20.97 | 21.00 | 20.64 | 20.76 | 00:00:00 | | 2003-10-21 | 699,400 | 20.83 | 21.03 | 20.64 | 20.91 | 00:00:00 | | 2003-10-22 | 539,500 | 20.91 | 20.94 | 20.70 | 20.86 | 00:00:00 | | 2003-10-23 | 400,000 | 20.66 | 20.91 | 20.65 | 20.80 | 00:00:00 | | 2003-10-24 | 514,700 | 20.75 | 20.95 | 20.66 | 20.93 | 00:00:00 | | 2003-10-27 | 1,236,300 | 20.87 | 21.54 | 20.87 | 21.35 | 00:00:00 | | 2003-10-28 | 767,700 | 21.35 | 21.52 | 21.28 | 21.52 | 00:00:00 | | 2003-10-29 | 677,200 | 21.75 | 21.76 | 21.36 | 21.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
