Italia markets open in 6 hours 59 minutes

Huntington Bancshares Incorporated (HBAN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
10,78+0,10 (+0,94%)
Alla chiusura: 04:00PM EDT
10,80 +0,02 (+0,19%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
26 mar 2022 - 26 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 202310,5110,8210,4110,7810,7821.344.900
23 mar 202310,7511,0710,6210,6810,6838.668.600
22 mar 202311,2211,2210,6210,6610,6625.852.000
21 mar 202311,1111,3210,9011,2411,2434.061.900
20 mar 202310,5810,8910,4510,6410,6430.271.000
17 mar 202310,6210,7010,2510,3410,3480.429.700
17 mar 20230.155 Dividendo
16 mar 202310,7511,2610,1011,1310,9847.780.600
15 mar 202310,6810,869,9410,8510,7071.165.700
14 mar 202313,0213,2810,7011,0510,9067.471.600
13 mar 202311,9611,9610,5611,1210,9779.742.800
10 mar 202313,2413,6812,6613,3713,1843.245.400
09 mar 202314,2714,3613,7213,7413,5520.986.200
08 mar 202314,4614,5714,3714,4414,2417.392.800
07 mar 202315,1315,1314,4114,4514,2518.582.400
06 mar 202315,2415,3615,1215,1814,9711.530.800
03 mar 202315,0315,2514,9015,2215,0114.023.400
02 mar 202315,1815,2114,7914,9714,7611.208.400
01 mar 202315,3115,3615,1315,3015,0911.757.700
28 feb 202315,3415,4115,2715,3215,1114.643.200
27 feb 202315,4415,5415,2715,3115,1010.134.800
24 feb 202314,9715,3114,9115,2915,0810.727.700
23 feb 202315,0115,1314,9015,0914,889.539.600
22 feb 202315,0115,0714,8614,9314,7215.023.100
21 feb 202315,3415,3614,9515,0314,8210.887.700
17 feb 202315,3715,4315,1315,4015,1912.383.900
16 feb 202315,2715,4215,1915,3415,138.596.400
15 feb 202315,2215,4415,1815,4115,208.182.600
14 feb 202315,3615,4115,1615,3515,149.903.900
13 feb 202315,1715,4215,1515,3815,178.589.100
10 feb 202315,2115,2815,1015,2315,027.695.800
09 feb 202315,5015,5315,1915,2615,0510.169.100
08 feb 202315,4515,5915,3915,4415,229.641.100
07 feb 202315,3415,6215,2915,5715,3512.364.900
06 feb 202315,3615,4015,2515,3615,159.788.000
03 feb 202315,4015,5715,3515,4515,2312.975.700
02 feb 202315,3015,6015,1515,5015,2816.912.900
01 feb 202315,0015,3714,9315,2215,0116.821.200
31 gen 202314,8315,2014,7515,1714,9629.536.400
30 gen 202314,9415,0214,8314,8414,639.499.000
27 gen 202314,9215,0614,9015,0114,8011.921.800
26 gen 202314,8914,9514,7814,9214,7111.508.700
25 gen 202314,6114,7514,4614,7514,5413.122.500
24 gen 202314,7614,8214,5914,6814,4811.088.500
23 gen 202314,1814,7614,1214,7414,5320.103.700
20 gen 202314,1714,4513,7514,1113,9124.914.200
19 gen 202313,9514,1313,7814,0213,8224.312.500
18 gen 202314,4114,4914,0514,0713,8716.754.200
17 gen 202314,5414,5814,4114,5014,3017.971.600
13 gen 202314,4914,6014,1314,5814,3818.410.700
12 gen 202314,6014,7414,5514,6514,4510.520.600
11 gen 202314,4814,5814,3814,5714,3711.205.900
10 gen 202314,4114,5214,3514,4714,279.339.200
09 gen 202314,6314,6314,3814,4114,2112.233.800
06 gen 202314,3414,6314,2714,6014,4012.433.600
05 gen 202314,2714,3314,1014,2614,0611.069.800
04 gen 202314,2514,4514,2014,3614,1612.374.200
03 gen 202314,2914,3213,9914,1013,9013.366.800
30 dic 202214,0614,1913,9914,1013,909.323.500
29 dic 202214,0214,1613,9714,1413,948.330.200
28 dic 202214,0414,1013,9513,9813,796.880.000
27 dic 202214,1014,1113,9614,0413,846.714.800
23 dic 202213,9514,0613,8814,0513,859.062.800
22 dic 202213,9513,9613,6513,9113,7210.250.200
21 dic 202213,9414,0513,9014,0013,8110.552.200
20 dic 202213,7613,8713,6913,7813,5912.853.700
19 dic 202213,6613,8313,5813,6913,5012.309.100
16 dic 202213,5113,6813,4313,6513,4634.659.400
16 dic 20220.155 Dividendo
15 dic 202213,7813,8213,6113,7413,4017.830.200
14 dic 202214,2414,2913,8613,9313,5828.774.200
13 dic 202214,6214,7614,0814,2113,8536.456.000
12 dic 202214,5714,6314,3814,6114,2416.965.700
09 dic 202214,6014,7114,5414,5514,1913.963.300
08 dic 202214,7314,7914,5414,6214,2516.459.000
07 dic 202214,6015,0114,5614,6714,3023.331.500
06 dic 202214,8414,9714,5114,6814,3116.716.200
05 dic 202215,5315,5414,8014,8914,5214.730.400
02 dic 202215,4015,5015,3115,4615,0714.368.100
01 dic 202215,4615,7415,3015,5915,2017.218.100
30 nov 202215,3215,5214,8715,4815,0922.373.900
29 nov 202215,1315,3415,0715,3014,9211.858.400
28 nov 202215,1315,2114,9915,0514,6710.430.900
25 nov 202215,1615,3915,1615,2414,864.746.400
23 nov 202215,0915,2315,0715,1714,796.720.600
22 nov 202215,0415,1914,9915,1514,777.874.000
21 nov 202214,8615,0114,8514,9414,577.490.600
18 nov 202215,0215,0814,7914,8914,529.665.200
17 nov 202214,7414,8614,6414,7814,4111.747.100
16 nov 202215,0915,1414,8914,9014,5312.180.300
15 nov 202215,1215,2414,9215,1014,7219.620.000
14 nov 202214,9515,1414,8914,9614,5916.890.200
11 nov 202215,2615,3814,8414,9714,5922.359.800
10 nov 202215,4615,5515,0515,1814,8029.785.600
09 nov 202215,3515,3714,9514,9814,6018.651.600
08 nov 202215,4415,5915,3515,4815,0914.151.300
07 nov 202215,4615,5615,3515,5015,1113.719.300
04 nov 202215,1115,4015,0415,3814,9916.228.700
03 nov 202214,8615,0814,6414,9214,5513.878.400
02 nov 202215,2015,4514,9714,9814,6016.340.400
*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...