Huntington Bancshares Incorporated HBAN
NASDAQ · Vereinigte Staaten · Finanzen
$15,26-0,01 (-0,07 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $15,26 | -0,07 % | $15,29 | $15,42 | $15,21 | 34,79M |
| 2026-09-29 | $15,27 | -0,20 % | $15,34 | $15,43 | $15,08 | 28,40M |
| 2026-09-28 | $15,30 | -2,17 % | $15,54 | $15,60 | $15,28 | 30,52M |
| 2026-09-25 | $15,64 | +2,16 % | $15,39 | $15,74 | $15,32 | 33,49M |
| 2026-09-24 | $15,31 | -0,46 % | $15,38 | $15,47 | $15,19 | 46,69M |
| 2026-09-23 | $15,38 | -1,98 % | $15,56 | $15,67 | $15,38 | 27,53M |
| 2026-09-22 | $15,69 | -2,18 % | $16,14 | $16,15 | $15,58 | 29,30M |
| 2026-09-21 | $16,04 | +1,01 % | $16,00 | $16,06 | $15,94 | 24,04M |
| 2026-09-18 | $15,88 | 0,00 % | $15,86 | $15,94 | $15,69 | 53,66M |
| 2026-09-17 | $15,88 | +0,38 % | $15,90 | $15,98 | $15,55 | 37,15M |
| 2026-09-16 | $15,82 | -5,55 % | $16,52 | $16,73 | $15,61 | 77,46M |
| 2026-09-15 | $16,75 | -0,12 % | $16,77 | $16,95 | $16,64 | 37,40M |
| 2026-09-14 | $16,77 | -0,53 % | $16,80 | $16,99 | $16,70 | 19,76M |
| 2026-09-11 | $16,86 | +0,78 % | $16,86 | $16,97 | $16,63 | 19,01M |
| 2026-09-10 | $16,73 | +0,60 % | $16,63 | $16,74 | $16,42 | 25,23M |
| 2026-09-09 | $16,63 | -0,78 % | $16,71 | $16,84 | $16,56 | 20,51M |
| 2026-09-08 | $16,76 | -1,59 % | $16,96 | $17,02 | $16,74 | 20,19M |
| 2026-09-04 | $17,03 | -0,18 % | $16,96 | $17,16 | $16,96 | 13,26M |
| 2026-09-03 | $17,06 | +1,07 % | $16,96 | $17,13 | $16,87 | 17,76M |
| 2026-09-02 | $16,88 | +2,80 % | $16,54 | $17,03 | $16,50 | 19,79M |
| 2026-09-01 | $16,42 | -1,62 % | $16,75 | $16,81 | $16,40 | 25,91M |
| 2026-08-31 | $16,69 | -1,36 % | $16,93 | $16,93 | $16,66 | 24,06M |
| 2026-08-28 | $16,92 | +0,36 % | $16,96 | $17,04 | $16,83 | 21,52M |
| 2026-08-27 | $16,86 | -1,06 % | $16,93 | $17,01 | $16,79 | 23,25M |
| 2026-08-26 | $17,04 | +0,53 % | $17,03 | $17,15 | $16,94 | 17,13M |
| 2026-08-25 | $16,95 | -0,53 % | $17,09 | $17,10 | $16,85 | 14,53M |
| 2026-08-24 | $17,04 | +0,06 % | $17,03 | $17,36 | $16,98 | 20,43M |
| 2026-08-21 | $17,03 | +0,12 % | $17,18 | $17,25 | $16,88 | 18,94M |
| 2026-08-20 | $17,01 | -0,93 % | $17,17 | $17,30 | $17,01 | 27,74M |
| 2026-08-19 | $17,17 | -2,77 % | $17,92 | $17,92 | $17,12 | 24,16M |
| 2026-08-18 | $17,66 | -1,62 % | $18,01 | $18,06 | $17,63 | 13,61M |
| 2026-08-17 | $17,95 | +0,22 % | $17,97 | $18,16 | $17,92 | 22,76M |
| 2026-08-14 | $17,91 | +0,79 % | $17,78 | $17,94 | $17,71 | 16,06M |
| 2026-08-13 | $17,77 | -0,50 % | $17,97 | $18,04 | $17,76 | 14,66M |
| 2026-08-12 | $17,86 | +0,51 % | $17,84 | $17,90 | $17,71 | 15,54M |
| 2026-08-11 | $17,77 | +0,97 % | $17,60 | $17,84 | $17,58 | 29,19M |
| 2026-08-10 | $17,60 | +0,28 % | $17,52 | $17,68 | $17,42 | 23,97M |
| 2026-08-07 | $17,55 | +1,09 % | $17,31 | $17,55 | $17,20 | 21,91M |
| 2026-08-06 | $17,36 | -1,36 % | $17,71 | $17,77 | $17,30 | 29,60M |
| 2026-08-05 | $17,60 | +0,23 % | $17,65 | $17,74 | $17,55 | 32,45M |
| 2026-08-04 | $17,56 | +1,15 % | $17,29 | $17,73 | $17,29 | 29,16M |
| 2026-08-03 | $17,36 | +1,88 % | $17,10 | $17,37 | $17,09 | 20,22M |
| 2026-07-31 | $17,04 | -0,23 % | $17,08 | $17,18 | $16,95 | 15,57M |
| 2026-07-30 | $17,08 | +1,43 % | $16,92 | $17,12 | $16,83 | 22,43M |
| 2026-07-29 | $16,84 | -2,66 % | $17,17 | $17,28 | $16,81 | 31,82M |
| 2026-07-28 | $17,30 | +0,82 % | $17,19 | $17,36 | $17,08 | 23,35M |
| 2026-07-27 | $17,16 | -1,15 % | $17,35 | $17,53 | $17,09 | 35,05M |
| 2026-07-24 | $17,36 | -0,23 % | $17,18 | $17,42 | $17,06 | 38,69M |
| 2026-07-23 | $17,40 | -4,76 % | $17,41 | $17,65 | $17,19 | 68,58M |
| 2026-07-22 | $18,27 | +0,55 % | $18,24 | $18,38 | $18,13 | 33,55M |
| 2026-07-21 | $18,17 | +0,61 % | $18,02 | $18,20 | $17,72 | 28,24M |
| 2026-07-20 | $18,06 | -1,04 % | $18,27 | $18,33 | $18,03 | 15,54M |
| 2026-07-17 | $18,25 | -1,67 % | $18,44 | $18,57 | $18,19 | 20,53M |
| 2026-07-16 | $18,56 | +2,43 % | $18,15 | $18,58 | $18,15 | 28,34M |
| 2026-07-15 | $18,12 | +1,51 % | $17,98 | $18,19 | $17,86 | 23,93M |
| 2026-07-14 | $17,85 | -0,45 % | $17,90 | $18,15 | $17,76 | 14,90M |
| 2026-07-13 | $17,93 | +0,34 % | $17,96 | $18,00 | $17,77 | 14,21M |
| 2026-07-10 | $17,87 | +0,62 % | $17,90 | $17,99 | $17,73 | 14,16M |
| 2026-07-09 | $17,76 | +1,72 % | $17,54 | $17,89 | $17,48 | 15,35M |
| 2026-07-08 | $17,46 | -3,05 % | $17,90 | $17,95 | $17,30 | 25,80M |
| 2026-07-07 | $18,01 | +0,67 % | $17,98 | $18,17 | $17,95 | 26,79M |
| 2026-07-06 | $17,89 | +0,17 % | $17,63 | $17,98 | $17,57 | 18,07M |
| 2026-07-02 | $17,86 | -1,38 % | $18,26 | $18,32 | $17,71 | 15,75M |
| 2026-07-01 | $18,11 | +2,14 % | $17,79 | $18,22 | $17,60 | 21,52M |
| 2026-06-30 | $17,73 | -0,51 % | $17,79 | $17,88 | $17,64 | 15,64M |
| 2026-06-29 | $17,82 | +0,17 % | $17,80 | $17,94 | $17,71 | 13,65M |
| 2026-06-26 | $17,79 | -0,61 % | $18,00 | $18,00 | $17,71 | 23,21M |
| 2026-06-25 | $17,90 | +1,82 % | $17,60 | $18,16 | $17,60 | 24,23M |
| 2026-06-24 | $17,58 | +1,03 % | $17,40 | $17,72 | $17,40 | 29,10M |
| 2026-06-23 | $17,40 | +2,05 % | $17,07 | $17,45 | $16,97 | 19,75M |
| 2026-06-22 | $17,05 | +1,13 % | $16,91 | $17,19 | $16,90 | 13,73M |
| 2026-06-18 | $16,86 | +0,06 % | $16,93 | $17,14 | $16,84 | 32,71M |
| 2026-06-17 | $16,85 | -2,71 % | $17,17 | $17,34 | $16,74 | 23,71M |
| 2026-06-16 | $17,32 | +0,64 % | $17,30 | $17,48 | $17,27 | 20,91M |
| 2026-06-15 | $17,21 | -1,77 % | $17,75 | $17,75 | $17,20 | 28,43M |
| 2026-06-12 | $17,52 | +1,80 % | $17,38 | $17,61 | $17,29 | 26,33M |
| 2026-06-11 | $17,21 | +2,20 % | $16,91 | $17,24 | $16,85 | 26,04M |
| 2026-06-10 | $16,84 | +0,12 % | $16,86 | $17,13 | $16,73 | 26,57M |
| 2026-06-09 | $16,82 | +2,00 % | $16,65 | $17,08 | $16,61 | 33,35M |
| 2026-06-08 | $16,49 | -0,18 % | $16,57 | $16,72 | $16,47 | 19,47M |
| 2026-06-05 | $16,52 | -0,06 % | $16,60 | $16,68 | $16,44 | 14,28M |
| 2026-06-04 | $16,53 | +3,77 % | $16,15 | $16,55 | $16,12 | 18,95M |
| 2026-06-03 | $15,93 | -1,85 % | $16,09 | $16,15 | $15,88 | 30,14M |
| 2026-06-02 | $16,23 | +2,53 % | $15,77 | $16,26 | $15,76 | 23,80M |
| 2026-06-01 | $15,83 | -3,24 % | $16,20 | $16,25 | $15,78 | 20,58M |
| 2026-05-29 | $16,36 | +1,49 % | $16,06 | $16,36 | $16,00 | 40,56M |
| 2026-05-28 | $16,12 | +0,56 % | $15,98 | $16,21 | $15,85 | 26,74M |
| 2026-05-27 | $16,03 | -0,19 % | $16,12 | $16,30 | $15,99 | 17,82M |
| 2026-05-26 | $16,06 | +0,88 % | $16,04 | $16,19 | $15,96 | 30,27M |
| 2026-05-22 | $15,92 | +0,44 % | $15,89 | $16,02 | $15,87 | 14,03M |