Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HBAN.US
13.76+0.13(+0.95%)(czas lokalny: 24.04.2024 16:00)Huntington Bancshares, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 13.47 | 13.79 | 13.46 | 13.76 | 12 659 507 | 0 |
23.04.2024 | 13.54 | 13.71 | 13.44 | 13.63 | 17 517 220 | 0 |
22.04.2024 | 13.30 | 13.55 | 13.29 | 13.53 | 22 916 246 | 0 |
19.04.2024 | 13.00 | 13.44 | 12.80 | 13.28 | 39 981 448 | 0 |
18.04.2024 | 13.18 | 13.33 | 13.10 | 13.18 | 20 297 180 | 0 |
17.04.2024 | 13.18 | 13.27 | 12.99 | 13.15 | 16 753 257 | 0 |
16.04.2024 | 13.19 | 13.24 | 12.93 | 13.04 | 18 832 868 | 0 |
15.04.2024 | 13.44 | 13.62 | 13.14 | 13.26 | 14 881 488 | 0 |
12.04.2024 | 13.40 | 13.44 | 13.27 | 13.31 | 12 959 867 | 0 |
11.04.2024 | 13.57 | 13.58 | 13.25 | 13.49 | 18 114 084 | 0 |
10.04.2024 | 13.79 | 13.81 | 13.46 | 13.58 | 25 115 588 | 0 |
09.04.2024 | 14.05 | 14.07 | 13.86 | 14.03 | 11 352 845 | 0 |
08.04.2024 | 13.96 | 14.06 | 13.83 | 14.01 | 18 810 528 | 0 |
05.04.2024 | 13.44 | 13.63 | 13.40 | 13.60 | 14 381 921 | 0 |
04.04.2024 | 13.80 | 13.94 | 13.48 | 13.52 | 13 552 000 | 0 |
03.04.2024 | 13.60 | 13.86 | 13.55 | 13.61 | 13 336 235 | 0 |
02.04.2024 | 13.68 | 13.72 | 13.54 | 13.60 | 16 840 980 | 0 |
01.04.2024 | 13.95 | 13.97 | 13.70 | 13.73 | 14 086 056 | 0 |
28.03.2024 | 13.79 | 13.95 | 13.95 | 13.95 | 15 288 092 | 0 |
27.03.2024 | 13.47 | 13.80 | 13.35 | 13.79 | 13 108 149 | 0 |
26.03.2024 | 13.38 | 13.46 | 13.33 | 13.34 | 9 172 161 | 0 |
25.03.2024 | 13.31 | 13.52 | 13.29 | 13.37 | 10 506 973 | 0 |
22.03.2024 | 13.65 | 13.74 | 13.30 | 13.31 | 11 865 867 | 0 |
21.03.2024 | 13.40 | 13.61 | 13.34 | 13.61 | 15 040 241 | 0 |
20.03.2024 | 12.95 | 13.38 | 12.89 | 13.32 | 14 183 749 | 0 |
19.03.2024 | 12.99 | 13.07 | 12.96 | 13.00 | 12 492 924 | 0 |
18.03.2024 | 12.99 | 13.07 | 12.87 | 13.02 | 12 120 406 | 0 |
15.03.2024 | 12.78 | 13.13 | 12.78 | 13.05 | 55 706 008 | 0 |
14.03.2024 | 13.30 | 13.42 | 12.97 | 13.06 | 16 601 352 | 0 |
13.03.2024 | 13.41 | 13.55 | 13.36 | 13.44 | 18 189 808 | 0 |
12.03.2024 | 13.49 | 13.50 | 13.35 | 13.44 | 11 758 621 | 0 |
11.03.2024 | 13.42 | 13.54 | 13.36 | 13.46 | 12 576 954 | 0 |
08.03.2024 | 13.63 | 13.68 | 13.48 | 13.50 | 17 524 696 | 0 |
07.03.2024 | 13.70 | 13.74 | 13.46 | 13.53 | 24 055 308 | 0 |
06.03.2024 | 13.61 | 13.66 | 13.34 | 13.55 | 31 375 776 | 0 |
05.03.2024 | 13.34 | 13.77 | 13.33 | 13.66 | 20 047 516 | 0 |
04.03.2024 | 13.07 | 13.50 | 13.05 | 13.36 | 24 610 564 | 0 |
01.03.2024 | 12.91 | 12.97 | 12.69 | 12.95 | 20 580 868 | 0 |
29.02.2024 | 13.10 | 13.14 | 12.90 | 13.04 | 18 259 490 | 0 |
28.02.2024 | 12.88 | 13.03 | 12.87 | 12.90 | 13 304 851 | 0 |
27.02.2024 | 12.86 | 13.02 | 12.83 | 13.02 | 16 196 600 | 0 |
26.02.2024 | 12.86 | 12.92 | 12.66 | 12.78 | 12 264 175 | 0 |
23.02.2024 | 12.87 | 12.95 | 12.78 | 12.86 | 10 812 699 | 0 |
22.02.2024 | 12.97 | 13.06 | 12.82 | 12.86 | 15 841 896 | 0 |
21.02.2024 | 12.74 | 12.93 | 12.62 | 12.87 | 15 789 090 | 0 |
20.02.2024 | 12.68 | 12.92 | 12.68 | 12.76 | 16 990 922 | 0 |
16.02.2024 | 12.77 | 12.87 | 12.87 | 12.87 | 15 977 262 | 0 |
15.02.2024 | 12.78 | 13.06 | 12.75 | 12.84 | 18 364 102 | 0 |
14.02.2024 | 12.61 | 12.74 | 12.53 | 12.72 | 23 336 528 | 0 |
13.02.2024 | 12.43 | 12.45 | 12.18 | 12.34 | 26 226 920 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus