Italia markets closed

Huntington Bancshares Incorporated (HBAN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,62-0,05 (-0,34%)
Alla chiusura: 04:00PM EST
14,62 0,00 (0,00%)
Dopo ore: 04:41PM EST
Periodo di tempo:
08 dic 2021 - 08 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 202214,7314,7814,5414,6214,6216.458.147
07 dic 202214,6015,0114,5614,6714,6723.331.500
06 dic 202214,8414,9714,5114,6814,6816.716.200
05 dic 202215,5315,5414,8014,8914,8914.730.400
02 dic 202215,4015,5015,3115,4615,4614.368.100
01 dic 202215,4615,7415,3015,5915,5917.218.100
30 nov 202215,3215,5214,8715,4815,4822.370.600
29 nov 202215,1315,3415,0715,3015,3011.858.400
28 nov 202215,1315,2114,9915,0515,0510.430.900
25 nov 202215,1615,3915,1615,2415,244.746.400
23 nov 202215,0915,2315,0715,1715,176.720.600
22 nov 202215,0415,1914,9915,1515,157.874.000
21 nov 202214,8615,0114,8514,9414,947.490.600
18 nov 202215,0215,0814,7914,8914,899.665.200
17 nov 202214,7414,8614,6414,7814,7811.747.100
16 nov 202215,0915,1414,8914,9014,9012.180.300
15 nov 202215,1215,2414,9215,1015,1019.620.000
14 nov 202214,9515,1414,8914,9614,9616.890.200
11 nov 202215,2615,3814,8414,9714,9722.359.800
10 nov 202215,4615,5515,0515,1815,1829.785.600
09 nov 202215,3515,3714,9514,9814,9818.651.600
08 nov 202215,4415,5915,3515,4815,4814.151.300
07 nov 202215,4615,5615,3515,5015,5013.719.300
04 nov 202215,1115,4015,0415,3815,3816.228.100
03 nov 202214,8615,0814,6414,9214,9213.878.400
02 nov 202215,2015,4514,9714,9814,9816.340.400
01 nov 202215,3015,3715,2115,2815,2810.520.900
31 ott 202215,0115,3214,9915,1815,1817.296.900
28 ott 202215,0415,1314,9315,1115,1114.443.300
27 ott 202215,0415,1714,8714,9014,9015.781.200
26 ott 202214,9115,0514,8514,9114,9114.198.700
25 ott 202214,7414,9214,6114,8414,8419.309.800
24 ott 202214,6015,0114,5414,8514,8533.353.000
21 ott 202213,5114,5113,5114,4514,4541.221.500
20 ott 202213,6313,7513,1013,2013,2023.522.200
19 ott 202214,0014,1213,5713,6213,6219.879.800
18 ott 202214,0914,3213,9114,1114,1122.121.800
17 ott 202213,8114,1013,6713,8513,8517.564.000
14 ott 202214,0114,2513,6213,6713,6727.258.200
13 ott 202212,8713,9212,7713,8913,8930.245.900
12 ott 202213,0713,1712,9513,0313,0314.409.000
11 ott 202213,1313,2813,0013,0813,0816.984.600
10 ott 202213,3013,3813,0813,2313,2317.346.400
07 ott 202213,4913,5113,1413,2113,2121.667.200
06 ott 202213,6513,7813,5213,6013,6022.501.100
05 ott 202213,7413,8813,5913,7213,7224.549.000
04 ott 202213,7114,0513,6413,9513,9530.663.400
03 ott 202213,3313,5513,1213,4713,4720.244.400
30 set 202213,1713,4713,1013,1813,1816.952.700
29 set 202213,0713,2512,9013,1713,1718.323.200
28 set 202212,8713,3512,8313,2713,2718.674.600
27 set 202213,0213,1912,7012,8612,8621.535.300
26 set 202213,0713,2512,8913,0113,0121.225.200
23 set 202213,2513,2912,9013,1913,1923.118.900
22 set 202213,7513,8213,3513,4113,4121.893.100
21 set 202213,9814,1613,7213,7213,7218.911.300
20 set 202213,8914,0113,8113,9013,9018.028.500
19 set 202213,5614,0913,5114,0314,0320.260.100
16 set 202213,9313,9613,6113,7113,7137.161.000
16 set 20220.155 Dividendo
15 set 202213,9614,4213,9214,2614,1128.496.600
14 set 202214,0714,1213,7213,8713,7217.437.100
13 set 202214,1414,3613,9814,0213,8722.500.900
12 set 202214,2214,5814,2014,4614,3019.089.500
09 set 202214,1914,2814,0914,1413,9915.002.200
08 set 202213,4714,1613,4214,1413,9921.315.100
07 set 202213,1213,6013,0813,5513,4012.405.100
06 set 202213,4113,4412,9613,1713,0320.313.400
02 set 202213,5513,6913,2313,3213,1813.879.400
01 set 202213,3613,4013,0513,3713,2213.193.900
31 ago 202213,4113,5513,3513,4013,2519.214.100
30 ago 202213,4913,5513,3213,3913,2410.047.700
29 ago 202213,5613,5813,3513,4713,328.928.200
26 ago 202214,1314,1513,6413,6413,499.266.700
25 ago 202213,7814,0313,7414,0113,869.672.000
24 ago 202213,6413,8313,6213,7413,599.006.200
23 ago 202213,7513,8713,7013,7213,5710.715.300
22 ago 202213,8413,8613,6713,7113,5611.709.800
19 ago 202214,2314,2613,9814,0813,9310.961.900
18 ago 202214,3714,3814,2114,3314,177.477.500
17 ago 202214,3114,3814,2014,3314,179.275.500
16 ago 202214,3514,5514,3114,4714,317.031.200
15 ago 202214,2114,4014,1314,3614,206.076.000
12 ago 202214,3114,3714,1514,3514,197.707.200
11 ago 202214,0614,3514,0614,1914,0412.779.200
10 ago 202213,7814,0613,7513,9613,8112.067.500
09 ago 202213,5013,5813,3913,5813,438.350.600
08 ago 202213,4813,6313,4113,4613,318.352.500
05 ago 202213,3313,5813,2613,4513,309.234.600
04 ago 202213,4213,4313,2913,3213,189.957.200
03 ago 202213,2913,4513,1913,3913,249.362.600
02 ago 202213,3613,3613,1013,2113,079.812.900
01 ago 202213,2013,3713,0813,3513,2010.541.900
29 lug 202213,0813,3313,0513,2913,1515.653.100
28 lug 202213,0913,2012,8813,0412,9013.837.400
27 lug 202212,9013,1712,8513,0912,957.928.700
26 lug 202213,1813,2312,8312,8812,748.288.900
25 lug 202213,1613,3113,0113,2713,139.184.600
22 lug 202213,3913,4512,9413,0212,8812.271.700
21 lug 202213,0513,4912,8213,3413,2020.004.700
*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...