XNAS
Datos históricos de Huntington Bancshares Incorporated
Huntington Bancshares Incorporated · HBANZ
$18.70
▼ -0.03 (-0.13%)
Última operación · 10/10/2026, 18:28:58 UTC
- Variación en el periodo
- −11.65%
- Máximo
- US$22.23
- 25 de febrero de 2026
- Mínimo
- US$18.38
- 8 de octubre de 2026
- Volumen medio diario
- 0.02 M
Del 2 de febrero de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 18.65 | 18.80 | 18.58 | 18.73 | −1.42% | 3,271 |
| 8 oct 2026 | 18.45 | 19.00 | 18.38 | 19.00 | +2.48% | 8,750.096 |
| 7 oct 2026 | 18.57 | 18.67 | 18.52 | 18.54 | −0.91% | 6,849.096 |
| 6 oct 2026 | 18.53 | 18.95 | 18.53 | 18.71 | +0.75% | 6,164.096 |
| 5 oct 2026 | 18.57 | 19.20 | 18.47 | 18.57 | −0.16% | 31,144.096 |
| 2 oct 2026 | 18.66 | 18.80 | 18.57 | 18.60 | −0.16% | 13,751.766 |
| 1 oct 2026 | 18.64 | 18.81 | 18.59 | 18.63 | −1.43% | 32,227.096 |
| 30 sep 2026 | 18.85 | 18.90 | 18.55 | 18.90 | +0.91% | 17,869.096 |
| 29 sep 2026 | 19.00 | 19.00 | 18.72 | 18.73 | −1.27% | 6,210.914 |
| 28 sep 2026 | 18.99 | 19.03 | 18.73 | 18.97 | −0.42% | 7,099.311 |
| 25 sep 2026 | 19.05 | 19.19 | 19.05 | 19.05 | −0.78% | 10,236.292 |
| 24 sep 2026 | 19.20 | 19.20 | 18.98 | 19.20 | +0.68% | 8,419.096 |
| 23 sep 2026 | 18.96 | 19.16 | 18.96 | 19.07 | −0.06% | 4,435.414 |
| 22 sep 2026 | 19.05 | 19.18 | 19.00 | 19.08 | −0.35% | 8,885.096 |
| 21 sep 2026 | 19.04 | 19.20 | 19.04 | 19.15 | 0.00% | 8,452.657 |
| 18 sep 2026 | 19.26 | 19.26 | 19.12 | 19.15 | +0.19% | 2,488.491 |
| 17 sep 2026 | 19.05 | 19.29 | 19.05 | 19.11 | −0.86% | 11,114.937 |
| 16 sep 2026 | 19.07 | 19.30 | 19.07 | 19.28 | +0.94% | 9,715.876 |
| 15 sep 2026 | 19.03 | 19.17 | 19.03 | 19.10 | +0.05% | 7,658.876 |
| 14 sep 2026 | 19.16 | 19.18 | 19.09 | 19.09 | −0.18% | 5,575.849 |
| 11 sep 2026 | 19.15 | 19.15 | 19.13 | 19.13 | −0.03% | 1,642.876 |
| 10 sep 2026 | 19.01 | 19.15 | 19.01 | 19.13 | −0.21% | 4,259.876 |
| 9 sep 2026 | 19.25 | 19.37 | 19.06 | 19.17 | +0.05% | 18,915.655 |
| 8 sep 2026 | 19.37 | 19.40 | 19.07 | 19.16 | +0.58% | 9,316.876 |
| 4 sep 2026 | 19.00 | 19.15 | 19.00 | 19.05 | +0.11% | 9,295.85 |
| 3 sep 2026 | 19.12 | 19.26 | 18.90 | 19.03 | −0.76% | 14,906.876 |
| 2 sep 2026 | 19.15 | 19.23 | 19.15 | 19.18 | −0.29% | 9,467.876 |
| 1 sep 2026 | 19.27 | 19.35 | 19.10 | 19.23 | +0.31% | 18,614.967 |
| 31 ago 2026 | 19.20 | 19.37 | 19.15 | 19.17 | 0.00% | 12,223.214 |
| 28 ago 2026 | 19.40 | 19.40 | 19.10 | 19.17 | −1.03% | 17,363.876 |
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.