Italia markets open in 6 hours 59 minutes
Dow Jones
32.237,53 +132,33 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.385,25 -34,35 (-0,13%) EUR/USD
1,0777 +0,0013 (+0,12%) Bitcoin EUR
25.974,15 +463,57 (+1,82%) CMC Crypto 200
609,74 -8,65 (-1,40%)
Huntington Bancshares Incorporated (HBAN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
26 mar 2022 - 26 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 mar 2023 | 10,51 | 10,82 | 10,41 | 10,78 | 10,78 | 21.344.900 |
| 23 mar 2023 | 10,75 | 11,07 | 10,62 | 10,68 | 10,68 | 38.668.600 |
| 22 mar 2023 | 11,22 | 11,22 | 10,62 | 10,66 | 10,66 | 25.852.000 |
| 21 mar 2023 | 11,11 | 11,32 | 10,90 | 11,24 | 11,24 | 34.061.900 |
| 20 mar 2023 | 10,58 | 10,89 | 10,45 | 10,64 | 10,64 | 30.271.000 |
| 17 mar 2023 | 10,62 | 10,70 | 10,25 | 10,34 | 10,34 | 80.429.700 |
| 17 mar 2023 | 0.155 Dividendo | |||||
| 16 mar 2023 | 10,75 | 11,26 | 10,10 | 11,13 | 10,98 | 47.780.600 |
| 15 mar 2023 | 10,68 | 10,86 | 9,94 | 10,85 | 10,70 | 71.165.700 |
| 14 mar 2023 | 13,02 | 13,28 | 10,70 | 11,05 | 10,90 | 67.471.600 |
| 13 mar 2023 | 11,96 | 11,96 | 10,56 | 11,12 | 10,97 | 79.742.800 |
| 10 mar 2023 | 13,24 | 13,68 | 12,66 | 13,37 | 13,18 | 43.245.400 |
| 09 mar 2023 | 14,27 | 14,36 | 13,72 | 13,74 | 13,55 | 20.986.200 |
| 08 mar 2023 | 14,46 | 14,57 | 14,37 | 14,44 | 14,24 | 17.392.800 |
| 07 mar 2023 | 15,13 | 15,13 | 14,41 | 14,45 | 14,25 | 18.582.400 |
| 06 mar 2023 | 15,24 | 15,36 | 15,12 | 15,18 | 14,97 | 11.530.800 |
| 03 mar 2023 | 15,03 | 15,25 | 14,90 | 15,22 | 15,01 | 14.023.400 |
| 02 mar 2023 | 15,18 | 15,21 | 14,79 | 14,97 | 14,76 | 11.208.400 |
| 01 mar 2023 | 15,31 | 15,36 | 15,13 | 15,30 | 15,09 | 11.757.700 |
| 28 feb 2023 | 15,34 | 15,41 | 15,27 | 15,32 | 15,11 | 14.643.200 |
| 27 feb 2023 | 15,44 | 15,54 | 15,27 | 15,31 | 15,10 | 10.134.800 |
| 24 feb 2023 | 14,97 | 15,31 | 14,91 | 15,29 | 15,08 | 10.727.700 |
| 23 feb 2023 | 15,01 | 15,13 | 14,90 | 15,09 | 14,88 | 9.539.600 |
| 22 feb 2023 | 15,01 | 15,07 | 14,86 | 14,93 | 14,72 | 15.023.100 |
| 21 feb 2023 | 15,34 | 15,36 | 14,95 | 15,03 | 14,82 | 10.887.700 |
| 17 feb 2023 | 15,37 | 15,43 | 15,13 | 15,40 | 15,19 | 12.383.900 |
| 16 feb 2023 | 15,27 | 15,42 | 15,19 | 15,34 | 15,13 | 8.596.400 |
| 15 feb 2023 | 15,22 | 15,44 | 15,18 | 15,41 | 15,20 | 8.182.600 |
| 14 feb 2023 | 15,36 | 15,41 | 15,16 | 15,35 | 15,14 | 9.903.900 |
| 13 feb 2023 | 15,17 | 15,42 | 15,15 | 15,38 | 15,17 | 8.589.100 |
| 10 feb 2023 | 15,21 | 15,28 | 15,10 | 15,23 | 15,02 | 7.695.800 |
| 09 feb 2023 | 15,50 | 15,53 | 15,19 | 15,26 | 15,05 | 10.169.100 |
| 08 feb 2023 | 15,45 | 15,59 | 15,39 | 15,44 | 15,22 | 9.641.100 |
| 07 feb 2023 | 15,34 | 15,62 | 15,29 | 15,57 | 15,35 | 12.364.900 |
| 06 feb 2023 | 15,36 | 15,40 | 15,25 | 15,36 | 15,15 | 9.788.000 |
| 03 feb 2023 | 15,40 | 15,57 | 15,35 | 15,45 | 15,23 | 12.975.700 |
| 02 feb 2023 | 15,30 | 15,60 | 15,15 | 15,50 | 15,28 | 16.912.900 |
| 01 feb 2023 | 15,00 | 15,37 | 14,93 | 15,22 | 15,01 | 16.821.200 |
| 31 gen 2023 | 14,83 | 15,20 | 14,75 | 15,17 | 14,96 | 29.536.400 |
| 30 gen 2023 | 14,94 | 15,02 | 14,83 | 14,84 | 14,63 | 9.499.000 |
| 27 gen 2023 | 14,92 | 15,06 | 14,90 | 15,01 | 14,80 | 11.921.800 |
| 26 gen 2023 | 14,89 | 14,95 | 14,78 | 14,92 | 14,71 | 11.508.700 |
| 25 gen 2023 | 14,61 | 14,75 | 14,46 | 14,75 | 14,54 | 13.122.500 |
| 24 gen 2023 | 14,76 | 14,82 | 14,59 | 14,68 | 14,48 | 11.088.500 |
| 23 gen 2023 | 14,18 | 14,76 | 14,12 | 14,74 | 14,53 | 20.103.700 |
| 20 gen 2023 | 14,17 | 14,45 | 13,75 | 14,11 | 13,91 | 24.914.200 |
| 19 gen 2023 | 13,95 | 14,13 | 13,78 | 14,02 | 13,82 | 24.312.500 |
| 18 gen 2023 | 14,41 | 14,49 | 14,05 | 14,07 | 13,87 | 16.754.200 |
| 17 gen 2023 | 14,54 | 14,58 | 14,41 | 14,50 | 14,30 | 17.971.600 |
| 13 gen 2023 | 14,49 | 14,60 | 14,13 | 14,58 | 14,38 | 18.410.700 |
| 12 gen 2023 | 14,60 | 14,74 | 14,55 | 14,65 | 14,45 | 10.520.600 |
| 11 gen 2023 | 14,48 | 14,58 | 14,38 | 14,57 | 14,37 | 11.205.900 |
| 10 gen 2023 | 14,41 | 14,52 | 14,35 | 14,47 | 14,27 | 9.339.200 |
| 09 gen 2023 | 14,63 | 14,63 | 14,38 | 14,41 | 14,21 | 12.233.800 |
| 06 gen 2023 | 14,34 | 14,63 | 14,27 | 14,60 | 14,40 | 12.433.600 |
| 05 gen 2023 | 14,27 | 14,33 | 14,10 | 14,26 | 14,06 | 11.069.800 |
| 04 gen 2023 | 14,25 | 14,45 | 14,20 | 14,36 | 14,16 | 12.374.200 |
| 03 gen 2023 | 14,29 | 14,32 | 13,99 | 14,10 | 13,90 | 13.366.800 |
| 30 dic 2022 | 14,06 | 14,19 | 13,99 | 14,10 | 13,90 | 9.323.500 |
| 29 dic 2022 | 14,02 | 14,16 | 13,97 | 14,14 | 13,94 | 8.330.200 |
| 28 dic 2022 | 14,04 | 14,10 | 13,95 | 13,98 | 13,79 | 6.880.000 |
| 27 dic 2022 | 14,10 | 14,11 | 13,96 | 14,04 | 13,84 | 6.714.800 |
| 23 dic 2022 | 13,95 | 14,06 | 13,88 | 14,05 | 13,85 | 9.062.800 |
| 22 dic 2022 | 13,95 | 13,96 | 13,65 | 13,91 | 13,72 | 10.250.200 |
| 21 dic 2022 | 13,94 | 14,05 | 13,90 | 14,00 | 13,81 | 10.552.200 |
| 20 dic 2022 | 13,76 | 13,87 | 13,69 | 13,78 | 13,59 | 12.853.700 |
| 19 dic 2022 | 13,66 | 13,83 | 13,58 | 13,69 | 13,50 | 12.309.100 |
| 16 dic 2022 | 13,51 | 13,68 | 13,43 | 13,65 | 13,46 | 34.659.400 |
| 16 dic 2022 | 0.155 Dividendo | |||||
| 15 dic 2022 | 13,78 | 13,82 | 13,61 | 13,74 | 13,40 | 17.830.200 |
| 14 dic 2022 | 14,24 | 14,29 | 13,86 | 13,93 | 13,58 | 28.774.200 |
| 13 dic 2022 | 14,62 | 14,76 | 14,08 | 14,21 | 13,85 | 36.456.000 |
| 12 dic 2022 | 14,57 | 14,63 | 14,38 | 14,61 | 14,24 | 16.965.700 |
| 09 dic 2022 | 14,60 | 14,71 | 14,54 | 14,55 | 14,19 | 13.963.300 |
| 08 dic 2022 | 14,73 | 14,79 | 14,54 | 14,62 | 14,25 | 16.459.000 |
| 07 dic 2022 | 14,60 | 15,01 | 14,56 | 14,67 | 14,30 | 23.331.500 |
| 06 dic 2022 | 14,84 | 14,97 | 14,51 | 14,68 | 14,31 | 16.716.200 |
| 05 dic 2022 | 15,53 | 15,54 | 14,80 | 14,89 | 14,52 | 14.730.400 |
| 02 dic 2022 | 15,40 | 15,50 | 15,31 | 15,46 | 15,07 | 14.368.100 |
| 01 dic 2022 | 15,46 | 15,74 | 15,30 | 15,59 | 15,20 | 17.218.100 |
| 30 nov 2022 | 15,32 | 15,52 | 14,87 | 15,48 | 15,09 | 22.373.900 |
| 29 nov 2022 | 15,13 | 15,34 | 15,07 | 15,30 | 14,92 | 11.858.400 |
| 28 nov 2022 | 15,13 | 15,21 | 14,99 | 15,05 | 14,67 | 10.430.900 |
| 25 nov 2022 | 15,16 | 15,39 | 15,16 | 15,24 | 14,86 | 4.746.400 |
| 23 nov 2022 | 15,09 | 15,23 | 15,07 | 15,17 | 14,79 | 6.720.600 |
| 22 nov 2022 | 15,04 | 15,19 | 14,99 | 15,15 | 14,77 | 7.874.000 |
| 21 nov 2022 | 14,86 | 15,01 | 14,85 | 14,94 | 14,57 | 7.490.600 |
| 18 nov 2022 | 15,02 | 15,08 | 14,79 | 14,89 | 14,52 | 9.665.200 |
| 17 nov 2022 | 14,74 | 14,86 | 14,64 | 14,78 | 14,41 | 11.747.100 |
| 16 nov 2022 | 15,09 | 15,14 | 14,89 | 14,90 | 14,53 | 12.180.300 |
| 15 nov 2022 | 15,12 | 15,24 | 14,92 | 15,10 | 14,72 | 19.620.000 |
| 14 nov 2022 | 14,95 | 15,14 | 14,89 | 14,96 | 14,59 | 16.890.200 |
| 11 nov 2022 | 15,26 | 15,38 | 14,84 | 14,97 | 14,59 | 22.359.800 |
| 10 nov 2022 | 15,46 | 15,55 | 15,05 | 15,18 | 14,80 | 29.785.600 |
| 09 nov 2022 | 15,35 | 15,37 | 14,95 | 14,98 | 14,60 | 18.651.600 |
| 08 nov 2022 | 15,44 | 15,59 | 15,35 | 15,48 | 15,09 | 14.151.300 |
| 07 nov 2022 | 15,46 | 15,56 | 15,35 | 15,50 | 15,11 | 13.719.300 |
| 04 nov 2022 | 15,11 | 15,40 | 15,04 | 15,38 | 14,99 | 16.228.700 |
| 03 nov 2022 | 14,86 | 15,08 | 14,64 | 14,92 | 14,55 | 13.878.400 |
| 02 nov 2022 | 15,20 | 15,45 | 14,97 | 14,98 | 14,60 | 16.340.400 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2023 Yahoo. Tutti i diritti riservati.
