Stockscreener 앱 받기
15.02
0.40%
-0.06
시간 외 거래:
15.02
Huntington Bancshares Inc 주식 (HBAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $15.25 | $14.89 | $0.355 | 12,855,774.0 | -0.40% |
| 2025-05-02 | $15.13 | $14.80 | $0.33 | 18,083,599.0 | +3.15% |
| 2025-05-01 | $14.76 | $14.42 | $0.34 | 14,987,333.0 | +0.62% |
| 2025-04-30 | $14.58 | $14.19 | $0.39 | 18,415,094.0 | -0.75% |
| 2025-04-29 | $14.68 | $14.39 | $0.29 | 13,686,978.0 | +0.41% |
| 2025-04-28 | $14.63 | $14.40 | $0.2299 | 15,509,526.0 | +1.25% |
| 2025-04-25 | $14.56 | $14.34 | $0.22 | 17,639,101.0 | -1.03% |
| 2025-04-24 | $14.58 | $14.09 | $0.49 | 16,488,706.0 | +2.61% |
| 2025-04-23 | $14.68 | $14.07 | $0.6099 | 20,621,679.0 | +1.79% |
| 2025-04-22 | $13.96 | $13.60 | $0.36 | 21,001,358.0 | +3.41% |
| 2025-04-21 | $13.64 | $13.36 | $0.28 | 22,118,783.0 | -1.46% |
| 2025-04-17 | $13.96 | $13.54 | $0.42 | 31,066,707.0 | +3.01% |
| 2025-04-16 | $13.49 | $13.10 | $0.39 | 26,338,604.0 | -0.97% |
| 2025-04-15 | $13.63 | $13.22 | $0.41 | 14,981,409.0 | +1.90% |
| 2025-04-14 | $13.26 | $12.96 | $0.30 | 16,371,424.0 | +2.02% |
| 2025-04-11 | $13.02 | $12.48 | $0.54 | 23,057,870.0 | +0.00% |
| 2025-04-10 | $13.41 | $12.42 | $0.9851 | 28,742,818.0 | -5.98% |
| 2025-04-09 | $13.96 | $12.08 | $1.88 | 31,305,551.0 | +9.77% |
| 2025-04-08 | $13.38 | $12.28 | $1.10 | 22,847,193.0 | -1.73% |
Huntington Bancshares Inc 주식 (HBAN) 연도별 가격 이력
이 심층 분석에서는 Huntington Bancshares Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HBAN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Huntington Bancshares Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Huntington Bancshares Inc 주식 (HBAN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $15.25 | $14.42 | $0.83 | 58,782,480.0 | +3.37% |
| 2025-04 | $15.23 | $11.91 | $3.32 | 474,034,007.0 | -3.20% |
| 2025-03 | $16.71 | $14.24 | $2.47 | 510,631,588.0 | -8.86% |
| 2025-02 | $17.23 | $15.67 | $1.56 | 404,358,513.0 | -4.24% |
| 2025-01 | $17.54 | $15.87 | $1.67 | 374,354,873.0 | +5.72% |
Huntington Bancshares Inc 주식 (HBAN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.09 | $15.83 | $2.26 | 262,904,987.0 | -9.33% |
| 2024-11 | $18.45 | $15.25 | $3.20 | 295,654,115.0 | +15.52% |
| 2024-10 | $16.04 | $14.01 | $2.03 | 291,948,914.0 | +6.05% |
| 2024-09 | $15.00 | $13.81 | $1.19 | 249,222,242.0 | -1.80% |
| 2024-08 | $14.98 | $12.98 | $2.00 | 261,532,955.0 | +0.13% |
| 2024-07 | $15.24 | $12.79 | $2.45 | 429,050,934.0 | +13.43% |
| 2024-06 | $14.00 | $12.05 | $1.95 | 383,259,537.0 | -5.32% |
| 2024-05 | $14.29 | $13.28 | $1.02 | 238,851,698.0 | +3.34% |
| 2024-04 | $14.07 | $12.80 | $1.27 | 370,685,553.0 | -3.44% |
| 2024-03 | $13.97 | $12.69 | $1.29 | 355,433,970.0 | +6.98% |
| 2024-02 | $13.14 | $12.07 | $1.07 | 350,322,265.0 | +2.44% |
| 2024-01 | $13.24 | $12.02 | $1.22 | 361,319,666.0 | +0.08% |
Huntington Bancshares Inc 주식 (HBAN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.24 | $11.21 | $2.04 | 354,664,385.0 | +12.97% |
| 2023-11 | $11.36 | $9.52 | $1.84 | 274,626,740.0 | +16.68% |
| 2023-10 | $10.47 | $9.25 | $1.22 | 363,179,499.0 | -7.21% |
| 2023-09 | $11.35 | $10.04 | $1.31 | 281,461,548.0 | -6.22% |
| 2023-08 | $12.36 | $10.59 | $1.77 | 235,539,743.0 | -9.40% |
| 2023-07 | $12.32 | $10.45 | $1.87 | 267,470,870.0 | +13.54% |
| 2023-06 | $11.49 | $10.12 | $1.37 | 296,315,467.0 | +4.56% |
| 2023-05 | $11.24 | $9.13 | $2.11 | 363,196,164.0 | -7.95% |
| 2023-04 | $12.04 | $10.71 | $1.33 | 292,770,993.0 | +0.00% |
| 2023-03 | $15.36 | $9.94 | $5.42 | 730,647,399.0 | -26.89% |
| 2023-02 | $15.62 | $14.86 | $0.76 | 214,983,951.0 | +0.99% |
| 2023-01 | $15.20 | $13.75 | $1.45 | 301,681,855.0 | +7.59% |
0.30%
0.54%
자본화:
|
볼륨(24시간):