U.S. markets open in 9 hours 9 minutes
F S&P 500
5,362.00 +34.00 (+0.64%) F Dow Jones
39,859.00 +76.00 (+0.19%) F Nasdaq
18,966.00 +179.25 (+0.95%) E-mini Russell 2000 Index Futur
2,097.30 +8.20 (+0.39%) Petróleo
77.09 -0.48 (-0.62%) Oro
2,374.60 -18.30 (-0.76%)
Huntington Bancshares Incorporated (HBANP)
NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 17.93 | 18.04 | 17.72 | 17.73 | 17.73 | 23,200 |
| 21 may 2024 | 17.93 | 18.10 | 17.86 | 17.86 | 17.86 | 30,500 |
| 20 may 2024 | 17.75 | 17.99 | 17.75 | 17.91 | 17.91 | 43,400 |
| 17 may 2024 | 17.72 | 17.97 | 17.72 | 17.76 | 17.76 | 36,800 |
| 16 may 2024 | 17.91 | 17.95 | 17.72 | 17.85 | 17.85 | 35,000 |
| 15 may 2024 | 17.90 | 17.97 | 17.84 | 17.85 | 17.85 | 40,900 |
| 14 may 2024 | 17.88 | 17.98 | 17.72 | 17.74 | 17.74 | 28,800 |
| 13 may 2024 | 17.75 | 18.00 | 17.75 | 17.97 | 17.97 | 16,700 |
| 10 may 2024 | 17.72 | 17.92 | 17.61 | 17.81 | 17.81 | 37,500 |
| 09 may 2024 | 17.78 | 17.88 | 17.65 | 17.72 | 17.72 | 19,000 |
| 08 may 2024 | 18.08 | 18.24 | 17.73 | 17.82 | 17.82 | 25,200 |
| 07 may 2024 | 18.40 | 18.49 | 18.01 | 18.10 | 18.10 | 25,000 |
| 06 may 2024 | 18.20 | 18.46 | 18.00 | 18.33 | 18.33 | 26,900 |
| 03 may 2024 | 18.01 | 18.29 | 17.86 | 18.21 | 18.21 | 22,700 |
| 02 may 2024 | 17.81 | 18.03 | 17.80 | 17.86 | 17.86 | 19,300 |
| 01 may 2024 | 17.73 | 18.03 | 17.61 | 17.85 | 17.85 | 44,400 |
| 30 abr 2024 | 17.89 | 17.89 | 17.60 | 17.84 | 17.84 | 38,400 |
| 29 abr 2024 | 17.97 | 18.24 | 17.95 | 17.95 | 17.95 | 12,700 |
| 26 abr 2024 | 17.96 | 18.28 | 17.96 | 17.97 | 17.97 | 23,000 |
| 25 abr 2024 | 18.00 | 18.15 | 17.77 | 17.99 | 17.99 | 20,400 |
| 24 abr 2024 | 18.28 | 18.31 | 18.08 | 18.31 | 18.31 | 19,600 |
| 23 abr 2024 | 17.93 | 18.26 | 17.65 | 18.25 | 18.25 | 22,300 |
| 22 abr 2024 | 17.75 | 17.98 | 17.75 | 17.98 | 17.98 | 15,800 |
| 19 abr 2024 | 17.66 | 17.85 | 17.66 | 17.67 | 17.67 | 15,100 |
| 18 abr 2024 | 17.62 | 17.80 | 17.50 | 17.60 | 17.60 | 33,700 |
| 17 abr 2024 | 17.64 | 17.93 | 17.56 | 17.65 | 17.65 | 33,600 |
| 16 abr 2024 | 17.45 | 17.66 | 17.39 | 17.48 | 17.48 | 23,800 |
| 15 abr 2024 | 18.00 | 18.00 | 17.29 | 17.53 | 17.53 | 52,800 |
| 12 abr 2024 | 18.20 | 18.41 | 17.75 | 17.88 | 17.88 | 41,300 |
| 11 abr 2024 | 18.68 | 18.68 | 18.11 | 18.16 | 18.16 | 35,300 |
| 10 abr 2024 | 19.12 | 19.12 | 18.48 | 18.65 | 18.65 | 50,800 |
| 09 abr 2024 | 19.18 | 19.33 | 19.16 | 19.21 | 19.21 | 20,500 |
| 08 abr 2024 | 19.32 | 19.32 | 18.92 | 19.19 | 19.19 | 40,300 |
| 05 abr 2024 | 19.23 | 19.35 | 19.14 | 19.32 | 19.32 | 14,000 |
| 04 abr 2024 | 19.30 | 19.56 | 19.16 | 19.16 | 19.16 | 32,400 |
| 03 abr 2024 | 19.33 | 19.55 | 19.10 | 19.28 | 19.28 | 24,900 |
| 02 abr 2024 | 19.53 | 19.64 | 19.25 | 19.32 | 19.32 | 23,400 |
| 01 abr 2024 | 19.43 | 19.63 | 19.25 | 19.63 | 19.63 | 38,300 |
| 28 mar 2024 | 19.61 | 19.78 | 19.37 | 19.41 | 19.41 | 71,900 |
| 28 mar 2024 | 0.281 Dividendo | |||||
| 27 mar 2024 | 19.60 | 19.92 | 19.45 | 19.92 | 19.64 | 69,700 |
| 26 mar 2024 | 19.81 | 19.81 | 19.40 | 19.60 | 19.32 | 33,400 |
| 25 mar 2024 | 19.80 | 19.80 | 19.50 | 19.74 | 19.46 | 27,400 |
| 22 mar 2024 | 19.80 | 19.87 | 19.57 | 19.76 | 19.48 | 30,400 |
| 21 mar 2024 | 19.35 | 19.86 | 19.33 | 19.84 | 19.56 | 43,400 |
| 20 mar 2024 | 19.17 | 19.33 | 19.06 | 19.27 | 19.00 | 22,000 |
| 19 mar 2024 | 18.91 | 19.23 | 18.84 | 19.03 | 18.76 | 31,000 |
| 18 mar 2024 | 18.93 | 19.00 | 18.73 | 18.85 | 18.58 | 30,700 |
| 15 mar 2024 | 18.84 | 19.43 | 18.73 | 18.85 | 18.58 | 28,300 |
| 14 mar 2024 | 19.38 | 19.39 | 18.79 | 18.79 | 18.52 | 68,100 |
| 13 mar 2024 | 19.39 | 19.59 | 19.39 | 19.46 | 19.19 | 27,100 |
| 12 mar 2024 | 19.40 | 19.40 | 19.28 | 19.34 | 19.07 | 16,800 |
| 11 mar 2024 | 19.38 | 19.49 | 19.29 | 19.40 | 19.13 | 23,500 |
| 08 mar 2024 | 19.39 | 19.47 | 19.24 | 19.47 | 19.20 | 25,800 |
| 07 mar 2024 | 19.28 | 19.37 | 19.05 | 19.28 | 19.01 | 20,200 |
| 06 mar 2024 | 18.94 | 19.47 | 18.91 | 19.15 | 18.88 | 41,300 |
| 05 mar 2024 | 18.95 | 19.10 | 18.88 | 18.94 | 18.67 | 24,400 |
| 04 mar 2024 | 19.00 | 19.13 | 18.90 | 18.97 | 18.70 | 33,100 |
| 01 mar 2024 | 19.47 | 19.49 | 19.00 | 19.04 | 18.77 | 29,900 |
| 29 feb 2024 | 19.05 | 19.55 | 18.80 | 19.47 | 19.20 | 143,500 |
| 28 feb 2024 | 18.87 | 19.24 | 18.71 | 19.07 | 18.80 | 37,100 |
| 27 feb 2024 | 19.16 | 19.22 | 18.89 | 18.89 | 18.62 | 30,100 |
| 26 feb 2024 | 19.15 | 19.23 | 18.99 | 19.22 | 18.95 | 25,500 |
| 23 feb 2024 | 18.78 | 19.19 | 18.73 | 19.18 | 18.91 | 33,900 |
| 22 feb 2024 | 18.69 | 18.81 | 18.57 | 18.68 | 18.42 | 20,100 |
| 21 feb 2024 | 18.86 | 18.89 | 18.54 | 18.54 | 18.28 | 19,300 |
| 20 feb 2024 | 18.78 | 19.00 | 18.78 | 18.82 | 18.55 | 20,200 |
| 16 feb 2024 | 18.87 | 18.97 | 18.76 | 18.82 | 18.55 | 13,300 |
| 15 feb 2024 | 19.04 | 19.13 | 18.73 | 18.87 | 18.60 | 11,900 |
| 14 feb 2024 | 18.75 | 19.15 | 18.75 | 18.99 | 18.72 | 13,900 |
| 13 feb 2024 | 18.92 | 19.08 | 18.57 | 18.87 | 18.60 | 15,700 |
| 12 feb 2024 | 18.96 | 19.12 | 18.95 | 19.12 | 18.85 | 19,800 |
| 09 feb 2024 | 18.99 | 19.12 | 18.83 | 18.98 | 18.71 | 25,200 |
| 08 feb 2024 | 18.74 | 18.97 | 18.60 | 18.88 | 18.61 | 15,600 |
| 07 feb 2024 | 19.08 | 19.12 | 18.65 | 18.87 | 18.60 | 45,600 |
| 06 feb 2024 | 19.21 | 19.26 | 18.98 | 19.08 | 18.81 | 33,000 |
| 05 feb 2024 | 19.23 | 19.44 | 19.01 | 19.15 | 18.88 | 35,500 |
| 02 feb 2024 | 19.30 | 19.56 | 19.20 | 19.34 | 19.07 | 40,000 |
| 01 feb 2024 | 19.53 | 19.66 | 18.71 | 19.56 | 19.28 | 70,400 |
| 31 ene 2024 | 19.42 | 19.65 | 19.33 | 19.59 | 19.31 | 50,300 |
| 30 ene 2024 | 19.53 | 19.68 | 19.48 | 19.58 | 19.30 | 26,300 |
| 29 ene 2024 | 19.64 | 19.75 | 19.50 | 19.61 | 19.33 | 152,800 |
| 26 ene 2024 | 19.51 | 19.72 | 19.41 | 19.63 | 19.35 | 35,100 |
| 25 ene 2024 | 19.31 | 19.63 | 19.03 | 19.63 | 19.35 | 37,400 |
| 24 ene 2024 | 19.23 | 19.32 | 19.06 | 19.26 | 18.99 | 27,800 |
| 23 ene 2024 | 19.04 | 19.21 | 18.99 | 19.14 | 18.87 | 75,400 |
| 22 ene 2024 | 18.92 | 19.19 | 18.81 | 19.15 | 18.88 | 46,100 |
| 19 ene 2024 | 18.52 | 18.86 | 18.42 | 18.79 | 18.52 | 31,100 |
| 18 ene 2024 | 18.66 | 18.90 | 18.33 | 18.50 | 18.24 | 45,200 |
| 17 ene 2024 | 18.75 | 18.90 | 18.62 | 18.63 | 18.37 | 33,200 |
| 16 ene 2024 | 18.92 | 19.16 | 18.74 | 18.77 | 18.51 | 55,000 |
| 12 ene 2024 | 18.67 | 19.00 | 18.46 | 18.94 | 18.67 | 40,800 |
| 11 ene 2024 | 18.30 | 18.67 | 18.21 | 18.56 | 18.29 | 32,700 |
| 10 ene 2024 | 18.25 | 18.41 | 18.02 | 18.36 | 18.10 | 25,300 |
| 09 ene 2024 | 18.00 | 18.35 | 17.94 | 18.32 | 18.06 | 28,200 |
| 08 ene 2024 | 17.81 | 18.16 | 17.72 | 18.13 | 17.87 | 40,000 |
| 05 ene 2024 | 17.81 | 18.06 | 17.61 | 17.76 | 17.51 | 37,800 |
| 04 ene 2024 | 17.82 | 17.99 | 17.44 | 17.93 | 17.68 | 23,000 |
| 03 ene 2024 | 17.66 | 17.89 | 17.41 | 17.76 | 17.51 | 48,300 |
| 02 ene 2024 | 17.56 | 17.75 | 17.55 | 17.72 | 17.47 | 38,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.