Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HBAN.US
14.54-0.10(-0.65%)(czas lokalny: 17.09.2024 15:55)Huntington Bancshares Inc-OH
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.09.2024 | 14.58 | 14.78 | 14.48 | 14.54 | 7 665 826 | 0 |
16.09.2024 | 14.51 | 14.67 | 14.43 | 14.64 | 10 368 775 | 0 |
13.09.2024 | 14.24 | 14.43 | 14.22 | 14.38 | 10 897 300 | 0 |
12.09.2024 | 14.27 | 14.34 | 14.08 | 14.20 | 7 166 303 | 0 |
11.09.2024 | 14.11 | 14.24 | 13.81 | 14.21 | 9 914 622 | 0 |
10.09.2024 | 14.68 | 14.71 | 14.05 | 14.29 | 11 578 272 | 0 |
09.09.2024 | 14.41 | 14.85 | 14.40 | 14.67 | 16 898 070 | 0 |
06.09.2024 | 14.72 | 14.79 | 14.21 | 14.31 | 13 989 335 | 0 |
05.09.2024 | 14.88 | 14.92 | 14.55 | 14.65 | 12 189 843 | 0 |
04.09.2024 | 14.78 | 14.86 | 14.65 | 14.72 | 9 385 407 | 0 |
03.09.2024 | 14.88 | 14.99 | 14.69 | 14.78 | 7 968 910 | 0 |
30.08.2024 | 14.87 | 14.98 | 14.78 | 14.97 | 10 088 400 | 0 |
29.08.2024 | 14.70 | 14.90 | 14.48 | 14.79 | 7 670 900 | 0 |
28.08.2024 | 14.55 | 14.76 | 14.52 | 14.64 | 9 565 500 | 0 |
27.08.2024 | 14.56 | 14.66 | 14.48 | 14.59 | 8 851 600 | 0 |
26.08.2024 | 14.70 | 14.77 | 14.53 | 14.61 | 9 251 800 | 0 |
23.08.2024 | 14.33 | 14.74 | 14.28 | 14.63 | 16 863 800 | 0 |
22.08.2024 | 13.95 | 14.24 | 13.88 | 14.22 | 13 898 100 | 0 |
21.08.2024 | 13.94 | 13.98 | 13.81 | 13.94 | 9 364 700 | 0 |
20.08.2024 | 13.95 | 13.99 | 13.88 | 13.90 | 9 429 500 | 0 |
19.08.2024 | 13.85 | 14.05 | 13.85 | 14.03 | 11 596 700 | 0 |
16.08.2024 | 13.75 | 13.94 | 13.73 | 13.90 | 10 559 500 | 0 |
15.08.2024 | 13.72 | 13.93 | 13.69 | 13.77 | 9 898 500 | 0 |
14.08.2024 | 13.50 | 13.55 | 13.41 | 13.48 | 11 700 000 | 0 |
13.08.2024 | 13.44 | 13.50 | 13.29 | 13.48 | 9 301 300 | 0 |
12.08.2024 | 13.72 | 13.89 | 13.34 | 13.38 | 12 159 100 | 0 |
09.08.2024 | 13.47 | 13.70 | 13.42 | 13.61 | 11 691 000 | 0 |
08.08.2024 | 13.40 | 13.54 | 13.37 | 13.49 | 10 704 200 | 0 |
07.08.2024 | 13.54 | 13.77 | 13.24 | 13.25 | 13 326 200 | 0 |
06.08.2024 | 13.29 | 13.58 | 13.18 | 13.41 | 15 353 300 | 0 |
05.08.2024 | 13.43 | 13.43 | 12.98 | 13.28 | 24 220 200 | 0 |
02.08.2024 | 14.12 | 14.13 | 13.54 | 13.75 | 19 146 400 | 0 |
01.08.2024 | 14.94 | 14.98 | 14.32 | 14.37 | 14 076 100 | 0 |
31.07.2024 | 15.17 | 15.21 | 14.94 | 14.95 | 17 677 800 | 0 |
30.07.2024 | 15.06 | 15.21 | 15.04 | 15.15 | 14 489 500 | 0 |
29.07.2024 | 15.17 | 15.19 | 14.97 | 15.02 | 14 338 700 | 0 |
26.07.2024 | 14.96 | 15.18 | 14.96 | 15.13 | 17 412 300 | 0 |
25.07.2024 | 14.98 | 15.25 | 14.87 | 15.06 | 17 741 700 | 0 |
24.07.2024 | 15.07 | 15.18 | 14.89 | 14.92 | 22 373 200 | 0 |
23.07.2024 | 15.00 | 15.21 | 14.96 | 15.07 | 14 437 900 | 0 |
22.07.2024 | 14.87 | 15.08 | 14.73 | 15.01 | 23 466 500 | 0 |
19.07.2024 | 14.79 | 14.99 | 14.50 | 14.86 | 29 332 500 | 0 |
18.07.2024 | 14.26 | 14.65 | 14.25 | 14.30 | 21 235 600 | 0 |
17.07.2024 | 14.10 | 14.50 | 14.10 | 14.44 | 19 483 400 | 0 |
16.07.2024 | 13.74 | 14.30 | 13.69 | 14.27 | 22 748 600 | 0 |
15.07.2024 | 13.76 | 13.84 | 13.62 | 13.73 | 15 560 900 | 0 |
12.07.2024 | 13.45 | 13.64 | 13.35 | 13.54 | 15 682 000 | 0 |
11.07.2024 | 13.14 | 13.56 | 13.06 | 13.46 | 28 660 400 | 0 |
10.07.2024 | 12.93 | 13.09 | 12.89 | 13.07 | 26 142 400 | 0 |
09.07.2024 | 12.87 | 13.13 | 12.84 | 12.97 | 39 860 500 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus