Huntington Bancshares Incorporated Depositary Sharesのデータ

Huntington Bancshares Incorporated Depositary Sharesの基本情報

名前 Huntington Bancshares Incorporated Depositary Shares
ティッカー HBANO
United States
上場年 nan
セクター Finance

Huntington Bancshares Incorporated Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.35 25.3 25.31 25.3 96700.0 25.3
2021-02-12 25.37 25.3 25.31 25.33 280200.0 25.33
2021-02-11 25.37 25.31 25.33 25.31 34700.0 25.31
2021-02-10 25.37 25.32 25.37 25.34 29200.0 25.34
2021-02-09 25.37 25.32 25.37 25.37 51700.0 25.37
2021-02-08 25.37 25.33 25.36 25.36 19700.0 25.36
2021-02-05 25.37 25.31 25.34 25.37 29500.0 25.37
2021-02-04 25.34 25.3 25.34 25.33 28500.0 25.33
2021-02-03 25.38 25.29 25.31 25.31 921900.0 25.31
2021-02-02 25.38 25.3 25.32 25.32 145300.0 25.32
2021-02-01 25.39 25.32 25.39 25.34 46100.0 25.34
2021-01-29 25.39 25.34 25.39 25.39 61700.0 25.39
2021-01-28 25.39 25.29 25.39 25.39 88700.0 25.39
2021-01-27 25.36 25.3 25.35 25.35 41300.0 25.35
2021-01-26 25.39 25.32 25.37 25.34 35200.0 25.34
2021-01-25 25.39 25.32 25.39 25.35 41000.0 25.35
2021-01-22 25.42 25.33 25.41 25.4 77500.0 25.4
2021-01-21 25.42 25.37 25.42 25.39 53800.0 25.39
2021-01-20 25.42 25.38 25.42 25.42 67500.0 25.42
2021-01-19 25.42 25.36 25.4 25.42 86100.0 25.42
2021-01-15 25.41 25.35 25.41 25.39 55900.0 25.39
2021-01-14 25.43 25.39 25.4 25.41 39800.0 25.41
2021-01-13 25.4 25.3 25.34 25.4 39400.0 25.4
2021-01-12 25.4 25.26 25.4 25.34 69300.0 25.34
2021-01-11 25.4 25.33 25.4 25.38 45800.0 25.38
2021-01-08 25.4 25.31 25.39 25.4 34500.0 25.4
2021-01-07 25.4 25.3 25.3 25.35 31700.0 25.35
2021-01-06 25.42 25.27 25.42 25.37 54800.0 25.37
2021-01-05 25.41 25.36 25.39 25.41 43500.0 25.41
2021-01-04 25.42 25.35 25.39 25.41 47000.0 25.41
2020-12-31 25.42 25.37 25.38 25.42 75800.0 25.42
2020-12-30 25.42 25.36 25.4 25.4 57800.0 25.4
2020-12-29 25.78 25.73 25.73 25.78 41100.0 25.39
2020-12-28 25.76 25.71 25.71 25.76 27800.0 25.37
2020-12-24 25.79 25.74 25.79 25.78 34300.0 25.39
2020-12-23 25.79 25.7 25.79 25.75 58700.0 25.36
2020-12-22 25.79 25.72 25.79 25.76 78900.0 25.37
2020-12-21 25.79 25.75 25.75 25.79 55400.0 25.4
2020-12-18 25.78 25.74 25.76 25.78 50500.0 25.39
2020-12-17 25.79 25.75 25.75 25.75 41400.0 25.36
2020-12-16 25.78 25.74 25.76 25.77 110600.0 25.38
2020-12-15 25.8 25.7 25.76 25.78 88900.0 25.39
2020-12-14 25.78 25.7 25.71 25.75 121700.0 25.36
2020-12-11 25.75 25.7 25.7 25.72 37000.0 25.33
2020-12-10 25.74 25.7 25.74 25.7 30000.0 25.31
2020-12-09 25.75 25.7 25.7 25.72 53500.0 25.33
2020-12-08 25.78 25.7 25.7 25.74 148200.0 25.35
2020-12-07 25.77 25.64 25.77 25.69 60400.0 25.3
2020-12-04 25.76 25.68 25.76 25.76 51600.0 25.37
2020-12-03 25.77 25.68 25.77 25.74 33700.0 25.35
2020-12-02 25.78 25.71 25.73 25.73 63800.0 25.34
2020-12-01 25.76 25.64 25.76 25.76 36600.0 25.37
2020-11-30 25.76 25.56 25.7 25.66 82200.0 25.27
2020-11-27 25.8 25.7 25.8 25.79 16200.0 25.4
2020-11-25 25.79 25.66 25.76 25.66 28000.0 25.27
2020-11-24 25.8 25.75 25.8 25.77 45100.0 25.38
2020-11-23 25.79 25.7 25.75 25.78 38300.0 25.39
2020-11-20 25.75 25.68 25.71 25.75 28800.0 25.36
2020-11-19 25.74 25.66 25.74 25.74 36900.0 25.35
2020-11-18 25.73 25.66 25.66 25.68 28700.0 25.29
2020-11-17 25.75 25.65 25.65 25.75 40600.0 25.36
2020-11-16 25.74 25.58 25.61 25.71 127500.0 25.32
2020-11-13 25.68 25.61 25.62 25.61 23200.0 25.22
2020-11-12 25.7 25.62 25.65 25.68 26900.0 25.29
2020-11-11 25.7 25.65 25.65 25.67 24600.0 25.28
2020-11-10 25.68 25.52 25.6 25.67 73300.0 25.28
2020-11-09 25.7 25.6 25.68 25.62 35400.0 25.23
2020-11-06 25.68 25.58 25.67 25.58 21600.0 25.19
2020-11-05 25.68 25.63 25.65 25.67 20800.0 25.28
2020-11-04 25.69 25.6 25.61 25.65 26900.0 25.26
2020-11-03 25.66 25.6 25.65 25.6 61100.0 25.21
2020-11-02 25.67 25.55 25.63 25.61 142700.0 25.22
2020-10-30 25.62 25.51 25.55 25.62 92800.0 25.23
2020-10-29 25.62 25.51 25.51 25.51 32200.0 25.12
2020-10-28 25.6 25.5 25.5 25.55 40900.0 25.16
2020-10-27 25.62 25.53 25.57 25.6 35200.0 25.21
2020-10-26 25.6 25.54 25.54 25.6 34300.0 25.21
2020-10-23 25.59 25.53 25.58 25.59 22000.0 25.2
2020-10-22 25.58 25.5 25.51 25.56 30000.0 25.17
2020-10-21 25.59 25.46 25.55 25.46 37500.0 25.07
2020-10-20 25.57 25.48 25.49 25.57 37500.0 25.18
2020-10-19 25.56 25.45 25.5 25.56 31400.0 25.17
2020-10-16 25.56 25.46 25.56 25.54 33500.0 25.15
2020-10-15 25.56 25.45 25.55 25.49 49000.0 25.1
2020-10-14 25.56 25.47 25.5 25.55 26700.0 25.16
2020-10-13 25.57 25.48 25.5 25.53 57200.0 25.14
2020-10-12 25.5 25.45 25.46 25.5 26900.0 25.11
2020-10-09 25.54 25.41 25.45 25.5 35800.0 25.11
2020-10-08 25.57 25.45 25.46 25.45 48400.0 25.06
2020-10-07 25.54 25.43 25.54 25.5 46800.0 25.11
2020-10-06 25.55 25.45 25.55 25.47 31300.0 25.08
2020-10-05 25.54 25.47 25.54 25.47 33500.0 25.08
2020-10-02 25.51 25.31 25.43 25.45 57300.0 25.06
2020-10-01 25.49 25.33 25.38 25.43 53400.0 25.04
2020-09-30 25.46 25.26 25.45 25.28 121100.0 24.9
2020-09-29 25.8 25.7 25.79 25.77 86600.0 24.99
2020-09-28 25.8 25.71 25.75 25.71 54500.0 24.94
2020-09-25 25.8 25.53 25.53 25.67 55900.0 24.9
2020-09-24 25.7 25.55 25.63 25.63 75700.0 24.86
2020-09-23 25.72 25.5 25.66 25.63 43900.0 24.86
2020-09-22 25.74 25.66 25.67 25.68 56700.0 24.91
2020-09-21 25.68 25.6 25.65 25.63 42600.0 24.86
2020-09-18 25.71 25.66 25.71 25.68 21800.0 24.91
2020-09-17 25.72 25.66 25.71 25.7 31100.0 24.93
2020-09-16 25.74 25.67 25.72 25.68 64100.0 24.91
2020-09-15 25.74 25.69 25.74 25.69 135000.0 24.92
2020-09-14 25.73 25.68 25.7 25.68 155300.0 24.91
2020-09-11 25.73 25.63 25.65 25.69 596100.0 24.92
2020-09-10 25.72 25.62 25.72 25.64 143800.0 24.87
2020-09-09 25.73 25.63 25.7 25.65 36900.0 24.88
2020-09-08 25.69 25.6 25.65 25.66 38200.0 24.89
2020-09-04 25.69 25.6 25.66 25.6 41800.0 24.83
2020-09-03 25.69 25.64 25.69 25.65 36300.0 24.88
2020-09-02 25.69 25.65 25.69 25.66 45000.0 24.89
2020-09-01 25.69 25.66 25.66 25.68 24600.0 24.91
2020-08-31 25.72 25.61 25.66 25.65 83600.0 24.88
2020-08-28 25.7 25.65 25.68 25.69 25700.0 24.92
2020-08-27 25.69 25.65 25.69 25.67 42200.0 24.9
2020-08-26 25.7 25.66 25.69 25.68 69100.0 24.91
2020-08-25 25.72 25.68 25.7 25.7 35300.0 24.93
2020-08-24 25.78 25.56 25.78 25.67 125500.0 24.9
2020-08-21 25.78 25.65 25.78 25.68 51600.0 24.91
2020-08-20 25.83 25.7 25.72 25.7 34600.0 24.93
2020-08-19 25.7 25.65 25.65 25.67 40500.0 24.9
2020-08-18 25.71 25.64 25.65 25.67 98700.0 24.9
2020-08-17 25.69 25.6 25.69 25.61 45800.0 24.84
2020-08-14 25.68 25.6 25.64 25.6 16600.0 24.83
2020-08-13 25.7 25.6 25.67 25.6 36500.0 24.83
2020-08-12 25.69 25.59 25.59 25.62 35000.0 24.85
2020-08-11 25.69 25.59 25.69 25.59 33100.0 24.82
2020-08-10 25.67 25.61 25.61 25.64 30800.0 24.87
2020-08-07 25.6 25.57 25.57 25.59 27500.0 24.82
2020-08-06 25.65 25.56 25.65 25.57 25800.0 24.8
2020-08-05 25.67 25.57 25.58 25.57 46100.0 24.8
2020-08-04 25.67 25.56 25.66 25.59 68000.0 24.82
2020-08-03 25.73 25.52 25.52 25.61 20500.0 24.84
2020-07-31 25.66 25.48 25.57 25.54 39800.0 24.77
2020-07-30 25.76 25.47 25.6 25.51 69900.0 24.74
2020-07-29 25.76 25.51 25.62 25.64 46100.0 24.87
2020-07-28 25.71 25.43 25.59 25.59 13200.0 24.82
2020-07-27 25.72 25.53 25.6 25.57 22100.0 24.8
2020-07-24 25.6 25.36 25.36 25.58 16300.0 24.81
2020-07-23 25.58 25.41 25.45 25.53 21300.0 24.76
2020-07-22 25.59 25.4 25.42 25.42 26500.0 24.65
2020-07-21 25.74 25.48 25.49 25.48 22900.0 24.71
2020-07-20 25.58 25.47 25.5 25.54 31400.0 24.77
2020-07-17 25.5 25.36 25.47 25.46 43500.0 24.69
2020-07-16 25.58 25.41 25.42 25.46 52700.0 24.7
2020-07-15 25.49 25.32 25.48 25.45 12900.0 24.68
2020-07-14 25.42 25.27 25.29 25.38 21100.0 24.62
2020-07-13 25.47 25.35 25.43 25.44 11500.0 24.67
2020-07-10 25.48 25.38 25.38 25.47 21200.0 24.7
2020-07-09 25.48 25.31 25.33 25.35 24000.0 24.59
2020-07-08 25.44 25.24 25.3 25.39 28500.0 24.63
2020-07-07 25.34 25.22 25.33 25.31 20000.0 24.55
2020-07-06 25.5 25.26 25.27 25.35 10900.0 24.59
2020-07-02 25.33 25.16 25.25 25.22 18600.0 24.46
2020-07-01 25.23 25.12 25.14 25.19 36600.0 24.43
2020-06-30 25.31 25.04 25.31 25.05 132800.0 24.3
2020-06-29 25.7 25.42 25.42 25.68 33300.0 24.53
2020-06-26 25.61 25.38 25.53 25.42 34300.0 24.28
2020-06-25 25.79 25.52 25.52 25.65 25800.0 24.5
2020-06-24 25.74 25.34 25.64 25.52 14700.0 24.37
2020-06-23 25.76 25.64 25.67 25.66 12300.0 24.51
2020-06-22 25.99 25.64 25.93 25.67 13300.0 24.52
2020-06-19 25.99 25.79 25.9 25.79 17300.0 24.63
2020-06-18 25.98 25.66 25.77 25.95 27500.0 24.79
2020-06-17 25.94 25.55 25.89 25.93 29100.0 24.77
2020-06-16 25.95 25.49 25.83 25.62 24500.0 24.47
2020-06-15 25.72 25.32 25.32 25.51 16400.0 24.37
2020-06-12 25.95 25.54 25.95 25.54 23300.0 24.39
2020-06-11 26.05 25.55 25.7 25.61 33100.0 24.46
2020-06-10 26.27 26.06 26.19 26.08 51800.0 24.91
2020-06-09 26.46 26.07 26.19 26.12 89800.0 24.95
2020-06-08 26.4 26.25 26.4 26.4 25900.0 25.22
2020-06-05 26.43 25.81 26.1 26.18 44500.0 25.01
2020-06-04 26.13 25.72 26.0 26.08 44000.0 24.91
2020-06-03 26.0 25.57 25.84 26.0 43300.0 24.83
2020-06-02 25.84 25.56 25.69 25.84 22000.0 24.68
2020-06-01 25.7 25.53 25.56 25.7 12100.0 24.55
2020-05-29 25.67 25.48 25.52 25.67 18800.0 24.52
2020-05-28 25.69 25.5 25.69 25.5 63400.0 24.36
2020-05-27 25.83 25.43 25.83 25.65 18900.0 24.5
2020-05-26 25.8 25.54 25.79 25.68 38500.0 24.53
2020-05-22 25.56 25.29 25.45 25.56 24100.0 24.41
2020-05-21 25.45 25.18 25.23 25.42 20200.0 24.28
2020-05-20 25.73 25.19 25.51 25.23 43500.0 24.1
2020-05-19 25.67 25.38 25.38 25.56 30300.0 24.41
2020-05-18 25.52 25.32 25.5 25.51 11500.0 24.37
2020-05-15 25.37 25.04 25.17 25.28 15600.0 24.15
2020-05-14 25.37 24.77 25.17 25.28 28200.0 24.15
2020-05-13 25.63 25.17 25.52 25.27 32600.0 24.14
2020-05-12 25.77 25.46 25.73 25.46 13400.0 24.32
2020-05-11 25.79 25.46 25.46 25.78 17900.0 24.62
2020-05-08 25.61 25.35 25.35 25.61 19100.0 24.46
2020-05-07 25.54 25.3 25.54 25.3 43000.0 24.16
2020-05-06 25.54 25.14 25.22 25.54 23000.0 24.39
2020-05-05 25.41 25.21 25.3 25.23 21200.0 24.1
2020-05-04 25.53 25.15 25.53 25.25 23500.0 24.12
2020-05-01 25.54 25.29 25.39 25.49 17300.0 24.35
2020-04-30 25.74 25.44 25.58 25.69 47300.0 24.54
2020-04-29 25.93 25.45 25.93 25.53 45500.0 24.38
2020-04-28 25.82 25.43 25.74 25.43 31400.0 24.29
2020-04-27 25.75 25.39 25.39 25.6 23300.0 24.45
2020-04-24 25.75 25.35 25.75 25.43 21800.0 24.29
2020-04-23 25.74 25.43 25.49 25.48 44300.0 24.34
2020-04-22 25.8 25.4 25.8 25.4 35800.0 24.26
2020-04-21 25.77 25.39 25.44 25.52 24500.0 24.37
2020-04-20 25.89 25.6 25.7 25.85 33400.0 24.69
2020-04-17 25.92 25.54 25.59 25.83 195500.0 24.67
2020-04-16 25.62 25.22 25.62 25.22 66700.0 24.09
2020-04-15 25.52 25.0 25.4 25.45 57800.0 24.31
2020-04-14 25.82 25.32 25.5 25.49 82300.0 24.35
2020-04-13 25.64 24.72 25.64 25.49 41500.0 24.35
2020-04-09 25.93 24.94 25.33 25.57 92400.0 24.42
2020-04-08 25.4 24.23 24.31 25.0 75500.0 23.88
2020-04-07 24.88 23.94 24.88 24.6 86000.0 23.5
2020-04-06 24.55 22.33 23.15 24.55 60800.0 23.45
2020-04-03 23.64 22.0 22.78 22.82 92800.0 21.8
2020-04-02 23.55 21.84 22.23 23.55 85700.0 22.49
2020-04-01 24.44 22.16 24.3 22.55 83700.0 21.54
2020-03-31 25.22 24.44 24.63 24.44 73800.0 23.34
2020-03-30 25.29 24.21 24.68 25.21 59300.0 23.71
2020-03-27 24.99 22.57 23.6 24.65 42100.0 23.18
2020-03-26 25.22 23.5 23.5 24.79 112100.0 23.31
2020-03-25 25.0 21.77 22.45 24.07 137900.0 22.63
2020-03-24 22.81 19.53 21.2 22.49 42000.0 21.15
2020-03-23 21.31 18.0 20.5 20.92 123600.0 19.67
2020-03-20 22.93 19.9 20.06 21.63 84600.0 20.34
2020-03-19 19.76 16.07 19.76 19.6 259000.0 18.43
2020-03-18 23.0 18.79 22.7 20.73 136000.0 19.49
2020-03-17 24.35 22.91 23.31 23.46 65400.0 22.06
2020-03-16 24.52 23.0 23.76 23.29 153200.0 21.9
2020-03-13 25.34 24.46 25.34 25.14 83700.0 23.64
2020-03-12 25.35 24.07 24.67 24.44 170400.0 22.98
2020-03-11 25.84 25.47 25.47 25.83 79000.0 24.29
2020-03-10 25.85 25.4 25.76 25.8 77800.0 24.26
2020-03-09 25.82 25.06 25.48 25.65 57200.0 24.12
2020-03-06 26.06 25.77 26.05 25.95 64200.0 24.4
2020-03-05 26.18 25.92 25.92 25.96 33700.0 24.41
2020-03-04 26.18 25.98 26.13 26.18 55300.0 24.62
2020-03-03 26.24 25.87 25.99 26.04 36600.0 24.49
2020-03-02 26.13 25.75 25.77 26.03 13600.0 24.48
2020-02-28 26.01 25.7 25.81 25.74 115500.0 24.2
2020-02-27 26.2 25.73 25.89 26.08 32600.0 24.52
2020-02-26 26.18 25.88 26.06 25.99 46400.0 24.44
2020-02-25 26.28 26.08 26.2 26.11 94200.0 24.55
2020-02-24 26.28 26.08 26.26 26.08 21500.0 24.52
2020-02-21 26.33 26.21 26.21 26.33 75900.0 24.76
2020-02-20 26.25 26.19 26.22 26.23 31800.0 24.66
2020-02-19 26.29 26.17 26.25 26.17 87800.0 24.61
2020-02-18 26.28 26.24 26.26 26.25 15600.0 24.68