Mercado fechará em 6 h 31 min

Huntington Bancshares Incorporated (HBAN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
13,79+0,45 (+3,37%)
No fechamento: 04:00PM EDT
13,75 -0,04 (-0,29%)
Pré-Abertura: 09:25AM EDT
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mar. de 202413,3513,8013,3513,7913,7913.108.100
26 de mar. de 202413,3813,4613,3313,3413,349.172.100
25 de mar. de 202413,3113,5213,2913,3713,3710.506.900
22 de mar. de 202413,6513,7413,3013,3113,3111.865.800
21 de mar. de 202413,3813,6113,3413,6113,6115.040.200
20 de mar. de 202412,9513,3812,8913,3213,3214.183.700
19 de mar. de 202412,9913,0712,9613,0013,0012.492.700
18 de mar. de 202412,9913,0812,8713,0213,0212.120.400
15 de mar. de 202412,7813,1312,7813,0513,0555.705.000
15 de mar. de 20240.155 Dividendo
14 de mar. de 202413,3013,4212,9713,0612,9116.601.400
13 de mar. de 202413,4113,5513,3613,4413,2818.189.600
12 de mar. de 202413,4913,5013,3513,4413,2811.758.600
11 de mar. de 202413,4513,5413,3613,4613,3012.577.000
08 de mar. de 202413,6413,6813,4913,5013,3417.524.700
07 de mar. de 202413,7013,7413,4613,5313,3724.055.300
06 de mar. de 202413,6113,6613,3413,5513,3931.375.800
05 de mar. de 202413,3413,7713,3313,6613,5020.047.500
04 de mar. de 202413,0513,5013,0513,3613,2024.610.600
01 de mar. de 202412,9112,9812,6912,9512,8018.238.100
29 de fev. de 202413,1013,1412,9013,0412,8918.259.500
28 de fev. de 202412,8813,0312,8712,9012,7513.304.800
27 de fev. de 202412,8613,0212,8313,0212,8716.196.600
26 de fev. de 202412,8612,9212,6612,7812,6312.264.200
23 de fev. de 202412,8712,9512,7812,8612,7110.812.500
22 de fev. de 202412,9413,0712,8212,8612,7115.841.900
21 de fev. de 202412,7412,9312,6212,8712,7215.789.000
20 de fev. de 202412,6812,9212,6812,7612,6116.990.700
16 de fev. de 202412,7713,0012,6712,8712,7215.977.300
15 de fev. de 202412,7813,0612,7512,8412,6918.364.100
14 de fev. de 202412,6112,7412,5312,7212,5723.336.500
13 de fev. de 202412,4312,4512,1812,3412,1926.226.900
12 de fev. de 202412,4712,8112,4412,6612,5114.163.100
09 de fev. de 202412,3512,4812,1912,4112,2614.115.700
08 de fev. de 202412,2412,3712,1512,3212,1711.406.600
07 de fev. de 202412,4912,5212,1312,3512,2016.753.200
06 de fev. de 202412,4012,5112,2512,3712,2217.535.400
05 de fev. de 202412,4312,5012,3012,4012,2516.493.100
02 de fev. de 202412,3112,6712,2112,5912,4424.041.200
01 de fev. de 202412,7412,8112,0712,4612,3134.530.900
31 de jan. de 202412,7313,0712,6612,7312,5821.259.100
30 de jan. de 202413,1213,1913,0713,1212,9611.897.000
29 de jan. de 202413,0113,1312,9313,1312,9710.520.100
26 de jan. de 202412,9413,0812,9213,0512,9015.555.400
25 de jan. de 202413,2413,2412,8112,9412,7913.956.300
24 de jan. de 202412,8413,1512,8013,0812,9222.341.600
23 de jan. de 202413,0013,0412,7312,7612,6115.234.400
22 de jan. de 202412,8312,9412,7212,9312,7826.669.800
19 de jan. de 202412,2512,7412,2412,7212,5726.525.100
18 de jan. de 202412,2812,3512,0212,2412,0920.212.900
17 de jan. de 202412,1112,3412,0512,2412,0916.654.200
16 de jan. de 202412,4112,4312,2012,2512,1017.497.200
12 de jan. de 202412,7412,8112,4112,5212,3716.911.900
11 de jan. de 202412,8112,8612,4712,7212,5717.968.000
10 de jan. de 202412,8612,9412,7712,9312,7813.202.800
09 de jan. de 202412,9413,0012,8912,9012,7511.741.100
08 de jan. de 202412,9513,0912,8413,0912,9312.198.500
05 de jan. de 202412,6813,1612,6713,0012,8524.064.200
04 de jan. de 202412,5012,7812,4812,7312,5816.532.400
03 de jan. de 202412,8012,8112,4812,5212,3719.125.500
02 de jan. de 202412,7012,9712,6412,8612,7116.621.900
29 de dez. de 202312,7712,8112,7012,7212,5718.676.900
28 de dez. de 202312,7912,8512,7712,8112,668.090.700
27 de dez. de 202312,7512,8612,6512,8012,6513.942.300
26 de dez. de 202312,6712,8712,6012,8312,6812.775.900
22 de dez. de 202312,7412,8112,5812,6612,5111.807.800
21 de dez. de 202312,5912,6912,4912,6412,4919.480.800
20 de dez. de 202312,7612,8812,4712,4712,3218.022.700
19 de dez. de 202312,7012,8412,6212,7812,6319.502.300
18 de dez. de 202312,9913,0012,6812,6912,5416.982.300
15 de dez. de 202312,9813,2212,7812,8612,7133.168.200
15 de dez. de 20230.155 Dividendo
14 de dez. de 202312,6713,2412,6713,1812,8741.934.200
13 de dez. de 202311,8312,3511,7812,3312,0420.124.700
12 de dez. de 202311,9611,9811,8211,8511,5712.797.900
11 de dez. de 202311,9712,0711,9211,9511,6710.608.300
08 de dez. de 202311,8712,0511,8111,9911,7115.728.000
07 de dez. de 202311,7511,9211,6811,8611,5819.977.700
06 de dez. de 202311,7311,9311,6911,7011,4313.314.300
05 de dez. de 202311,7411,7911,5811,6411,3711.801.600
04 de dez. de 202311,6511,8611,6211,7811,5017.012.800
01 de dez. de 202311,2511,7411,2111,7411,4621.441.300
30 de nov. de 202311,1811,3611,1011,2611,0020.168.000
29 de nov. de 202311,0011,2810,9711,1310,8722.493.400
28 de nov. de 202310,8010,9210,7310,9110,6513.339.700
27 de nov. de 202310,8010,8510,7310,8010,559.539.300
24 de nov. de 202310,9110,9510,8210,8810,624.313.900
22 de nov. de 202310,9811,0110,7910,8710,616.418.900
21 de nov. de 202311,0011,0210,8310,9010,649.713.100
20 de nov. de 202311,0511,1110,9111,0710,8111.756.700
17 de nov. de 202311,0911,1110,9211,0810,829.397.000
16 de nov. de 202311,0011,0510,8210,9110,6511.669.700
15 de nov. de 202310,8311,0410,8311,0010,7413.393.300
14 de nov. de 202310,6010,9710,5510,8210,5717.548.300
13 de nov. de 202310,1910,2910,1010,239,998.712.800
10 de nov. de 202310,2410,2910,1210,2710,039.981.400
09 de nov. de 202310,3810,4410,1410,199,9512.306.100
08 de nov. de 202310,4610,4710,3310,3610,129.085.600
07 de nov. de 202310,4610,5210,3810,4410,199.800.100
06 de nov. de 202310,6410,6910,4010,5010,2510.244.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...