Italia markets closed

Huntington Bancshares Incorporated (HBAN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,13+0,07 (+0,46%)
Alla chiusura: 04:00PM EDT
15,05 -0,08 (-0,53%)
Dopo ore: 07:37PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202414,9615,1814,9615,1315,1317.411.300
25 lug 202414,9815,2514,8715,0615,0617.741.700
24 lug 202415,0715,1814,8914,9214,9222.373.200
23 lug 202415,0015,2114,9615,0715,0714.437.900
22 lug 202414,8715,0814,7315,0115,0123.466.500
19 lug 202414,7914,9914,5014,8614,8629.332.500
18 lug 202414,2614,6514,2514,3014,3021.235.600
17 lug 202414,1014,5014,1014,4414,4419.483.400
16 lug 202413,7414,3013,6914,2714,2722.748.600
15 lug 202413,7613,8413,6213,7313,7315.560.900
12 lug 202413,4513,6413,3513,5413,5415.682.000
11 lug 202413,1413,5613,0613,4613,4628.660.400
10 lug 202412,9313,0912,8913,0713,0726.142.400
09 lug 202412,8713,1312,8412,9712,9739.860.500
08 lug 202412,9513,0612,8212,9912,9920.457.800
05 lug 202413,0613,0612,7912,8412,8414.547.700
03 lug 202413,2413,2713,0413,0413,048.233.100
02 lug 202413,0613,2213,0213,2113,2114.769.500
01 lug 202413,1513,3713,1213,1613,1623.795.000
28 giu 202412,9013,2612,8813,1813,1830.708.900
27 giu 202412,6512,8312,6112,7812,7815.930.900
26 giu 202412,6712,7512,5712,7112,7115.380.500
25 giu 202412,9513,0312,7312,7512,7520.259.700
24 giu 202412,6713,0712,5812,9812,9823.586.800
21 giu 202412,5612,6612,4112,6312,6327.287.000
20 giu 202412,4312,5512,3712,5212,5219.254.700
18 giu 202412,3912,5612,3412,4612,4620.529.800
17 giu 202412,2112,4112,1412,3912,3920.062.200
17 giu 20240.155 Dividendo
14 giu 202412,0512,4012,0512,3712,2227.767.000
13 giu 202412,3112,3812,1912,3412,1917.172.300
12 giu 202412,6312,7612,3712,4412,2830.518.700
11 giu 202412,4912,5312,2912,3512,2024.371.800
10 giu 202413,0613,0912,4812,5812,4251.959.800
07 giu 202413,2513,5013,2513,4013,2310.301.900
06 giu 202413,4113,5413,3513,3813,219.471.000
05 giu 202413,5713,5713,3813,4313,268.730.700
04 giu 202413,4713,7213,4313,4813,3112.477.900
03 giu 202413,9914,0013,5013,6713,5018.831.800
31 mag 202413,7513,9713,6513,9213,7518.857.200
30 mag 202413,6113,7113,4613,6613,4914.967.600
29 mag 202413,4713,5013,2813,4713,3010.421.400
28 mag 202414,1014,1013,5913,6613,4910.960.800
24 mag 202413,6413,7413,6013,7413,578.929.100
23 mag 202413,9713,9813,5513,5813,4112.008.700
22 mag 202414,0614,1213,9013,9213,757.932.800
21 mag 202414,0214,1713,9614,1513,979.381.700
20 mag 202414,2514,2614,0014,0113,838.486.900
17 mag 202414,2214,2714,1414,2114,0310.345.900
16 mag 202414,2414,3014,1514,1713,998.668.400
15 mag 202414,1914,2914,1514,2614,0812.860.700
14 mag 202414,0414,1413,9714,0813,9010.094.100
13 mag 202414,0614,1713,9613,9613,797.901.200
10 mag 202414,0514,1013,9614,0613,8811.707.500
09 mag 202414,0214,1013,9714,0213,849.441.500
08 mag 202413,7614,0813,7514,0513,8715.169.300
07 mag 202413,9814,0313,8413,8513,6810.017.900
06 mag 202413,9313,9613,8013,9213,758.719.700
03 mag 202413,8013,9613,7913,8013,639.181.600
02 mag 202413,7813,7913,5413,6713,5012.260.700
01 mag 202413,5013,8813,4813,6513,4817.799.000
30 apr 202413,4513,6113,4213,4713,3015.679.400
29 apr 202413,5113,6913,5113,5713,409.977.600
26 apr 202413,5013,7113,5013,5513,3812.209.200
25 apr 202413,6913,7813,4713,5813,4114.602.800
24 apr 202413,5913,7913,4613,7613,5912.659.500
23 apr 202413,5413,7213,4413,6313,4617.517.200
22 apr 202413,3013,5613,2913,5313,3622.916.000
19 apr 202413,0013,4412,8013,2813,1139.981.400
18 apr 202413,1813,3313,1013,1813,0120.297.200
17 apr 202413,1813,2712,9913,1512,9916.753.300
16 apr 202413,1913,2412,9313,0412,8818.832.900
15 apr 202413,4113,6213,1513,2613,0914.881.400
12 apr 202413,4013,4413,2713,3113,1412.959.900
11 apr 202413,5713,5813,2513,4913,3218.114.000
10 apr 202413,7913,8113,4613,5813,4125.115.600
09 apr 202414,0514,0713,8614,0413,8611.352.800
08 apr 202413,9614,0613,8314,0113,8318.810.500
05 apr 202413,4513,6313,4013,6013,4314.381.900
04 apr 202413,8013,9413,4913,5213,3513.552.000
03 apr 202413,6013,8613,5513,6113,4413.336.200
02 apr 202413,6813,7213,5513,6013,4316.841.000
01 apr 202413,9513,9713,7013,7313,5614.086.100
28 mar 202413,7913,9713,7813,9513,7815.288.100
27 mar 202413,3513,8013,3513,7913,6213.108.100
26 mar 202413,3813,4613,3313,3413,179.172.100
25 mar 202413,3113,5213,2913,3713,2010.506.900
22 mar 202413,6513,7413,3013,3113,1411.865.800
21 mar 202413,3813,6113,3413,6113,4415.040.200
20 mar 202412,9513,3812,8913,3213,1514.183.700
19 mar 202412,9913,0712,9613,0012,8412.492.700
18 mar 202412,9913,0812,8713,0212,8612.120.400
15 mar 202412,7813,1312,7813,0512,8955.705.000
15 mar 20240.155 Dividendo
14 mar 202413,3013,4212,9713,0612,7416.601.400
13 mar 202413,4113,5513,3613,4413,1118.189.600
12 mar 202413,4913,5013,3513,4413,1111.758.600
11 mar 202413,4513,5413,3613,4613,1312.577.000
08 mar 202413,6413,6813,4913,5013,1717.524.700
07 mar 202413,7013,7413,4613,5313,2024.055.300
*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...