HBAN - Huntington Bancshares Incorporated
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 jun 2023 | 11,38 | 11,41 | 11,07 | 11,20 | 11,20 | 13.117.332 |
| 07 jun 2023 | 11,33 | 11,49 | 11,15 | 11,42 | 11,42 | 15.134.000 |
| 06 jun 2023 | 10,71 | 11,30 | 10,67 | 11,27 | 11,27 | 14.275.600 |
| 05 jun 2023 | 10,96 | 10,98 | 10,56 | 10,77 | 10,77 | 13.727.900 |
| 02 jun 2023 | 10,76 | 10,95 | 10,63 | 10,89 | 10,89 | 13.302.600 |
| 01 jun 2023 | 10,39 | 10,64 | 10,22 | 10,46 | 10,46 | 10.527.100 |
| 31 may 2023 | 10,52 | 10,55 | 10,24 | 10,31 | 10,31 | 19.825.500 |
| 30 may 2023 | 10,55 | 10,66 | 10,36 | 10,63 | 10,63 | 10.769.700 |
| 26 may 2023 | 10,42 | 10,53 | 10,28 | 10,52 | 10,52 | 8.904.300 |
| 25 may 2023 | 10,22 | 10,44 | 10,20 | 10,42 | 10,42 | 10.914.500 |
| 24 may 2023 | 10,39 | 10,50 | 10,29 | 10,36 | 10,36 | 9.415.100 |
| 23 may 2023 | 10,57 | 10,85 | 10,53 | 10,53 | 10,53 | 13.371.000 |
| 22 may 2023 | 10,26 | 10,56 | 10,14 | 10,53 | 10,53 | 12.161.200 |
| 19 may 2023 | 10,31 | 10,36 | 10,01 | 10,17 | 10,17 | 14.659.700 |
| 18 may 2023 | 10,02 | 10,24 | 9,90 | 10,23 | 10,23 | 17.851.300 |
| 17 may 2023 | 9,69 | 10,08 | 9,66 | 10,04 | 10,04 | 14.795.200 |
| 16 may 2023 | 9,71 | 9,72 | 9,48 | 9,48 | 9,48 | 12.304.600 |
| 15 may 2023 | 9,29 | 9,58 | 9,26 | 9,56 | 9,56 | 14.622.400 |
| 12 may 2023 | 9,35 | 9,37 | 9,13 | 9,28 | 9,28 | 14.215.000 |
| 11 may 2023 | 9,34 | 9,52 | 9,23 | 9,28 | 9,28 | 18.104.100 |
| 10 may 2023 | 9,94 | 9,99 | 9,46 | 9,58 | 9,58 | 17.353.900 |
| 09 may 2023 | 9,65 | 9,83 | 9,53 | 9,80 | 9,80 | 13.079.900 |
| 08 may 2023 | 10,08 | 10,16 | 9,70 | 9,75 | 9,75 | 13.031.500 |
| 05 may 2023 | 9,86 | 9,96 | 9,52 | 9,85 | 9,85 | 28.412.800 |
| 04 may 2023 | 9,78 | 9,79 | 9,21 | 9,44 | 9,44 | 45.813.300 |
| 03 may 2023 | 10,40 | 10,52 | 10,04 | 10,07 | 10,07 | 17.779.700 |
| 02 may 2023 | 10,93 | 10,93 | 10,08 | 10,30 | 10,30 | 26.016.500 |
| 01 may 2023 | 11,21 | 11,25 | 10,95 | 10,99 | 10,99 | 14.412.600 |
| 28 abr 2023 | 11,10 | 11,37 | 11,05 | 11,20 | 11,20 | 17.237.600 |
| 27 abr 2023 | 10,92 | 11,21 | 10,88 | 11,15 | 11,15 | 10.426.300 |
| 26 abr 2023 | 10,90 | 11,06 | 10,72 | 10,83 | 10,83 | 16.139.300 |
| 25 abr 2023 | 11,00 | 11,16 | 10,81 | 10,94 | 10,94 | 18.822.200 |
| 24 abr 2023 | 11,45 | 11,47 | 11,17 | 11,20 | 11,20 | 14.696.900 |
| 21 abr 2023 | 11,59 | 11,59 | 11,38 | 11,44 | 11,44 | 13.493.200 |
| 20 abr 2023 | 11,90 | 12,04 | 11,50 | 11,63 | 11,63 | 15.658.600 |
| 19 abr 2023 | 11,65 | 11,89 | 11,47 | 11,84 | 11,84 | 15.951.900 |
| 18 abr 2023 | 11,73 | 11,74 | 11,49 | 11,60 | 11,60 | 18.141.000 |
| 17 abr 2023 | 11,49 | 11,75 | 11,14 | 11,71 | 11,71 | 16.107.100 |
| 14 abr 2023 | 11,56 | 11,58 | 11,28 | 11,41 | 11,41 | 13.932.800 |
| 13 abr 2023 | 11,30 | 11,45 | 11,12 | 11,33 | 11,33 | 14.317.400 |
| 12 abr 2023 | 11,44 | 11,56 | 11,27 | 11,32 | 11,32 | 14.995.200 |
| 11 abr 2023 | 11,30 | 11,50 | 11,27 | 11,40 | 11,40 | 10.479.400 |
| 10 abr 2023 | 11,10 | 11,48 | 11,03 | 11,30 | 11,30 | 16.774.200 |
| 06 abr 2023 | 11,15 | 11,34 | 11,02 | 11,19 | 11,19 | 14.406.000 |
| 05 abr 2023 | 10,76 | 11,09 | 10,71 | 11,04 | 11,04 | 16.483.100 |
| 04 abr 2023 | 11,23 | 11,25 | 10,73 | 10,98 | 10,98 | 17.010.600 |
| 03 abr 2023 | 11,27 | 11,39 | 11,00 | 11,17 | 11,17 | 17.960.900 |
| 31 mar 2023 | 11,26 | 11,30 | 11,03 | 11,20 | 11,20 | 15.360.500 |
| 30 mar 2023 | 11,51 | 11,53 | 11,07 | 11,14 | 11,14 | 15.931.100 |
| 29 mar 2023 | 11,25 | 11,36 | 11,18 | 11,34 | 11,34 | 14.239.500 |
| 28 mar 2023 | 11,11 | 11,24 | 10,94 | 11,12 | 11,12 | 14.751.700 |
| 27 mar 2023 | 11,19 | 11,42 | 10,96 | 11,12 | 11,12 | 24.809.600 |
| 24 mar 2023 | 10,51 | 10,82 | 10,41 | 10,78 | 10,78 | 21.344.900 |
| 23 mar 2023 | 10,75 | 11,07 | 10,62 | 10,68 | 10,68 | 38.668.600 |
| 22 mar 2023 | 11,22 | 11,22 | 10,62 | 10,66 | 10,66 | 25.852.000 |
| 21 mar 2023 | 11,11 | 11,32 | 10,90 | 11,24 | 11,24 | 34.061.900 |
| 20 mar 2023 | 10,58 | 10,89 | 10,45 | 10,64 | 10,64 | 30.271.000 |
| 17 mar 2023 | 10,62 | 10,70 | 10,25 | 10,34 | 10,34 | 80.446.700 |
| 17 mar 2023 | 0.155 Dividendo | |||||
| 16 mar 2023 | 10,75 | 11,26 | 10,10 | 11,13 | 10,98 | 47.780.600 |
| 15 mar 2023 | 10,68 | 10,86 | 9,94 | 10,85 | 10,70 | 71.165.700 |
| 14 mar 2023 | 13,02 | 13,28 | 10,70 | 11,05 | 10,90 | 67.471.600 |
| 13 mar 2023 | 11,96 | 11,96 | 10,56 | 11,12 | 10,97 | 79.742.800 |
| 10 mar 2023 | 13,24 | 13,68 | 12,66 | 13,37 | 13,18 | 43.247.700 |
| 09 mar 2023 | 14,27 | 14,36 | 13,72 | 13,74 | 13,55 | 20.986.200 |
| 08 mar 2023 | 14,46 | 14,57 | 14,37 | 14,44 | 14,24 | 17.392.800 |
| 07 mar 2023 | 15,13 | 15,13 | 14,41 | 14,45 | 14,25 | 18.582.400 |
| 06 mar 2023 | 15,24 | 15,36 | 15,12 | 15,18 | 14,97 | 11.530.800 |
| 03 mar 2023 | 15,03 | 15,25 | 14,90 | 15,22 | 15,01 | 14.027.400 |
| 02 mar 2023 | 15,18 | 15,21 | 14,79 | 14,97 | 14,76 | 11.208.400 |
| 01 mar 2023 | 15,31 | 15,36 | 15,13 | 15,30 | 15,09 | 11.757.700 |
| 28 feb 2023 | 15,34 | 15,41 | 15,27 | 15,32 | 15,11 | 14.643.200 |
| 27 feb 2023 | 15,44 | 15,54 | 15,27 | 15,31 | 15,10 | 10.134.800 |
| 24 feb 2023 | 14,97 | 15,31 | 14,91 | 15,29 | 15,08 | 10.727.700 |
| 23 feb 2023 | 15,01 | 15,13 | 14,90 | 15,09 | 14,88 | 9.539.600 |
| 22 feb 2023 | 15,01 | 15,07 | 14,86 | 14,93 | 14,72 | 15.023.100 |
| 21 feb 2023 | 15,34 | 15,36 | 14,95 | 15,03 | 14,82 | 10.887.700 |
| 17 feb 2023 | 15,37 | 15,43 | 15,13 | 15,40 | 15,19 | 12.383.900 |
| 16 feb 2023 | 15,27 | 15,42 | 15,19 | 15,34 | 15,13 | 8.596.400 |
| 15 feb 2023 | 15,22 | 15,44 | 15,18 | 15,41 | 15,20 | 8.182.600 |
| 14 feb 2023 | 15,36 | 15,41 | 15,16 | 15,35 | 15,14 | 9.903.900 |
| 13 feb 2023 | 15,17 | 15,42 | 15,15 | 15,38 | 15,17 | 8.589.100 |
| 10 feb 2023 | 15,21 | 15,28 | 15,10 | 15,23 | 15,02 | 7.695.800 |
| 09 feb 2023 | 15,50 | 15,53 | 15,19 | 15,26 | 15,05 | 10.169.100 |
| 08 feb 2023 | 15,45 | 15,59 | 15,39 | 15,44 | 15,22 | 9.641.100 |
| 07 feb 2023 | 15,34 | 15,62 | 15,29 | 15,57 | 15,35 | 12.364.900 |
| 06 feb 2023 | 15,36 | 15,40 | 15,25 | 15,36 | 15,15 | 9.788.000 |
| 03 feb 2023 | 15,40 | 15,57 | 15,35 | 15,45 | 15,23 | 12.975.700 |
| 02 feb 2023 | 15,30 | 15,60 | 15,15 | 15,50 | 15,28 | 16.912.900 |
| 01 feb 2023 | 15,00 | 15,37 | 14,93 | 15,22 | 15,01 | 16.821.200 |
| 31 ene 2023 | 14,83 | 15,20 | 14,75 | 15,17 | 14,96 | 29.536.400 |
| 30 ene 2023 | 14,94 | 15,02 | 14,83 | 14,84 | 14,63 | 9.499.000 |
| 27 ene 2023 | 14,92 | 15,06 | 14,90 | 15,01 | 14,80 | 11.921.800 |
| 26 ene 2023 | 14,89 | 14,95 | 14,78 | 14,92 | 14,71 | 11.508.700 |
| 25 ene 2023 | 14,61 | 14,75 | 14,46 | 14,75 | 14,54 | 13.122.500 |
| 24 ene 2023 | 14,76 | 14,82 | 14,59 | 14,68 | 14,48 | 11.088.500 |
| 23 ene 2023 | 14,18 | 14,76 | 14,12 | 14,74 | 14,53 | 20.103.700 |
| 20 ene 2023 | 14,17 | 14,45 | 13,75 | 14,11 | 13,91 | 24.914.200 |
| 19 ene 2023 | 13,95 | 14,13 | 13,78 | 14,02 | 13,82 | 24.312.500 |
| 18 ene 2023 | 14,41 | 14,49 | 14,05 | 14,07 | 13,87 | 16.754.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.