XNAS
Datos históricos de Huntington Bancshares Incorporated
Huntington Bancshares Incorporated · HBAN
$15.43
▲ +0.02 (+0.10%)
Última operación · 10/10/2026, 18:06:22 UTC
- Variación en el periodo
- −1.79%
- Máximo
- US$19.46
- 6 de febrero de 2026
- Mínimo
- US$14.82
- 1 de octubre de 2026
- Volumen medio diario
- 27.68 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 15.29 | 15.36 | 15.19 | 15.32 | −0.33% | 20.03 M |
| 8 oct 2026 | 15.09 | 15.38 | 14.99 | 15.37 | +1.32% | 23.99 M |
| 7 oct 2026 | 15.19 | 15.22 | 15.00 | 15.17 | −1.04% | 30.27 M |
| 6 oct 2026 | 15.31 | 15.45 | 15.24 | 15.33 | +0.26% | 30.27 M |
| 5 oct 2026 | 15.36 | 15.41 | 15.23 | 15.29 | −0.26% | 19.46 M |
| 2 oct 2026 | 15.30 | 15.42 | 15.21 | 15.33 | +0.92% | 20.61 M |
| 1 oct 2026 | 15.20 | 15.27 | 14.82 | 15.19 | −0.46% | 26.15 M |
| 30 sep 2026 | 15.29 | 15.42 | 15.21 | 15.26 | −0.07% | 34.79 M |
| 29 sep 2026 | 15.34 | 15.43 | 15.08 | 15.27 | −0.20% | 28.4 M |
| 28 sep 2026 | 15.54 | 15.60 | 15.28 | 15.30 | −2.17% | 30.52 M |
| 25 sep 2026 | 15.39 | 15.74 | 15.32 | 15.64 | +2.16% | 33.49 M |
| 24 sep 2026 | 15.38 | 15.47 | 15.19 | 15.31 | −0.46% | 46.69 M |
| 23 sep 2026 | 15.56 | 15.67 | 15.38 | 15.38 | −1.98% | 27.53 M |
| 22 sep 2026 | 16.14 | 16.15 | 15.58 | 15.69 | −2.18% | 29.3 M |
| 21 sep 2026 | 16.00 | 16.06 | 15.94 | 16.04 | +1.01% | 24.04 M |
| 18 sep 2026 | 15.86 | 15.94 | 15.69 | 15.88 | 0.00% | 53.66 M |
| 17 sep 2026 | 15.90 | 15.98 | 15.55 | 15.88 | +0.38% | 37.15 M |
| 16 sep 2026 | 16.52 | 16.73 | 15.61 | 15.82 | −5.55% | 77.46 M |
| 15 sep 2026 | 16.77 | 16.95 | 16.64 | 16.75 | −0.12% | 37.4 M |
| 14 sep 2026 | 16.80 | 16.99 | 16.70 | 16.77 | −0.53% | 19.76 M |
| 11 sep 2026 | 16.86 | 16.97 | 16.63 | 16.86 | +0.78% | 19.01 M |
| 10 sep 2026 | 16.63 | 16.74 | 16.42 | 16.73 | +0.60% | 25.23 M |
| 9 sep 2026 | 16.71 | 16.84 | 16.56 | 16.63 | −0.78% | 20.51 M |
| 8 sep 2026 | 16.96 | 17.02 | 16.74 | 16.76 | −1.59% | 20.19 M |
| 4 sep 2026 | 16.96 | 17.16 | 16.96 | 17.03 | −0.18% | 13.26 M |
| 3 sep 2026 | 16.96 | 17.13 | 16.87 | 17.06 | +1.07% | 17.76 M |
| 2 sep 2026 | 16.54 | 17.03 | 16.50 | 16.88 | +2.80% | 19.79 M |
| 1 sep 2026 | 16.75 | 16.81 | 16.40 | 16.42 | −1.59% | 25.91 M |
| 31 ago 2026 | 16.93 | 16.93 | 16.66 | 16.69 | −1.39% | 24.06 M |
| 28 ago 2026 | 16.96 | 17.04 | 16.83 | 16.92 | +0.36% | 21.52 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.