Italia markets open in 6 hours 19 minutes

Huntington Bancshares Incorporated (HBAN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
15,06-0,37 (-2,40%)
Alla chiusura: 04:00PM EST
15,12 +0,06 (+0,40%)
Dopo ore: 07:46PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202215,7015,7714,9815,0615,0614.740.422
26 gen 202215,7315,7615,1715,4315,4317.027.300
25 gen 202215,5015,7115,0115,5215,5217.131.200
24 gen 202215,0915,6814,7515,6415,6424.478.400
21 gen 202215,8615,9314,9115,1815,1833.014.300
20 gen 202217,0317,3216,6316,6816,6818.531.600
19 gen 202217,4717,5617,0917,1117,1116.133.000
18 gen 202217,7117,7917,3117,4517,4514.130.500
14 gen 202217,0817,6417,0017,6317,6317.086.700
13 gen 202217,2417,4417,1417,3317,3312.630.800
12 gen 202217,0117,1516,9117,0917,0910.962.000
11 gen 202216,9917,0916,7617,0117,0114.773.600
10 gen 202217,3517,4716,8417,0317,0315.486.800
07 gen 202217,0017,3416,9517,2217,2211.697.800
06 gen 202216,7017,0616,6017,0317,0312.749.000
05 gen 202216,5016,7016,4116,4216,4211.826.400
04 gen 202215,9416,5015,9416,4016,4010.338.100
03 gen 202215,5015,9815,4915,8015,8010.812.500
31 dic 202115,3915,5015,3615,4215,425.027.900
30 dic 202115,4415,6515,4115,4315,434.614.800
29 dic 202115,4315,5415,3415,4315,435.322.100
28 dic 202115,3415,5015,3115,4215,424.542.900
27 dic 202115,2615,4115,1215,4015,404.493.100
23 dic 202115,2515,4415,2115,2615,266.459.900
22 dic 202115,0615,1914,9315,1215,125.892.300
21 dic 202114,7515,1214,7215,0715,078.914.600
20 dic 202114,7114,8314,2514,5414,5411.740.800
17 dic 202115,2815,3714,7514,8814,8825.742.600
16 dic 202115,3915,6815,2715,3815,3812.740.500
16 dic 20210.155 Dividendo
15 dic 202115,3315,5415,0715,3815,2315.788.400
14 dic 202114,9615,3114,9215,2115,0615.309.600
13 dic 202115,1915,2414,8414,9214,778.402.400
10 dic 202115,5515,5515,1715,2715,128.025.500
09 dic 202115,2615,5915,2315,4315,276.977.600
08 dic 202115,5315,5715,3415,4215,267.201.000
07 dic 202115,3115,5715,2715,4915,339.584.700
06 dic 202115,2015,4815,0215,2515,1010.028.000
03 dic 202115,1915,2614,7714,9414,7914.143.700
02 dic 202114,8515,3014,6715,2315,0813.781.400
01 dic 202115,2815,4314,6614,6614,5113.512.800
30 nov 202115,1515,2114,8114,8414,6918.227.400
29 nov 202115,6315,7415,2315,3715,229.690.500
26 nov 202115,8215,8415,2315,3715,2210.727.200
24 nov 202116,4016,5216,2516,3516,195.322.800
23 nov 202116,3316,4316,2116,4016,238.232.800
22 nov 202116,2916,4016,0616,2016,046.681.700
19 nov 202115,8516,1415,7216,0215,8611.805.900
18 nov 202116,3116,3816,0916,1716,0110.159.000
17 nov 202116,3316,4116,1216,3116,158.121.000
16 nov 202116,4616,6316,3616,4916,326.366.400
15 nov 202116,3016,5316,2016,4616,298.762.100
12 nov 202116,2116,3316,0916,2516,097.615.700
11 nov 202115,9116,3815,8816,2816,1211.471.500
10 nov 202116,0016,0715,8515,8915,738.201.900
09 nov 202115,8115,9615,7515,8715,716.961.100
08 nov 202115,9116,0215,8215,9315,778.295.700
05 nov 202116,0016,1115,7015,8515,698.030.800
04 nov 202116,1616,1815,6115,7515,598.013.300
03 nov 202115,7016,3015,6616,2116,059.743.700
02 nov 202115,8815,9215,7215,8115,658.937.800
01 nov 202115,8616,0115,8015,9515,799.311.100
29 ott 202115,8715,9815,5915,7415,589.579.400
28 ott 202116,0016,1015,8015,9215,7611.280.500
27 ott 202116,3016,4315,9715,9715,8110.238.000
26 ott 202116,6716,6916,4516,4716,307.370.000
25 ott 202116,7516,7516,5716,6416,477.088.400
22 ott 202116,5816,8016,5616,6816,517.150.400
21 ott 202116,7016,7516,3716,4916,326.319.900
20 ott 202116,2516,7316,2116,7016,5310.738.400
19 ott 202116,2516,3516,1016,3416,1810.502.600
18 ott 202116,0916,3816,0216,1916,039.061.300
15 ott 202116,2316,2715,9716,1315,9713.847.800
14 ott 202115,9616,0915,7616,0615,9010.547.200
13 ott 202115,6515,8215,3915,7615,609.192.700
12 ott 202115,7615,8315,5915,7815,629.009.700
11 ott 202116,1216,2315,8015,8115,6511.090.700
08 ott 202115,9816,1615,8916,0015,8414.182.800
07 ott 202116,0916,2015,9015,9715,819.746.900
06 ott 202115,8615,9915,5615,9015,7411.904.400
05 ott 202115,9716,1715,8516,0415,8814.962.800
04 ott 202115,9016,1615,8315,8715,7117.726.700
01 ott 202115,5815,9915,4915,8615,7014.540.000
30 set 202115,7415,7415,4315,4615,3014.238.500
29 set 202115,6315,7315,5515,6715,5113.421.000
28 set 202115,8815,9615,6015,6715,5112.240.400
27 set 202115,3815,8915,3515,8015,6411.332.800
24 set 202115,0115,3715,0115,1915,049.366.100
23 set 202114,7115,2514,6715,1114,9612.648.100
22 set 202114,4814,6814,4114,5014,3510.647.300
21 set 202114,4914,5314,1914,2514,1112.160.600
20 set 202114,5514,6314,1714,4214,2718.437.400
17 set 202115,1115,1214,8414,9514,8031.972.900
16 set 202115,1115,2014,9215,0514,9013.056.300
16 set 20210.15 Dividendo
15 set 202115,0915,3615,0315,1814,8814.242.500
14 set 202115,3915,4914,9415,0414,7416.218.100
13 set 202115,5615,6815,2915,4315,1217.929.300
10 set 202115,4115,4615,2315,3515,0511.791.600
09 set 202115,2015,5415,1615,3415,0410.372.700
*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...