Stockscreener 앱 받기
15.24
1.04%
-0.16
시장 영업 전:
15.31
0.07
+0.46%
Huntington Bancshares Inc 주식 (HBAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-13 | $15.54 | $15.12 | $0.415 | 16,608,050.0 | -1.04% |
| 2026-10-12 | $15.45 | $15.30 | $0.15 | 14,092,065.0 | +0.52% |
| 2026-10-09 | $15.36 | $15.19 | $0.17 | 20,029,219.0 | -0.33% |
| 2026-10-08 | $15.38 | $14.99 | $0.39 | 23,991,210.0 | +1.32% |
| 2026-10-07 | $15.21 | $15.00 | $0.215 | 30,274,959.0 | -1.04% |
| 2026-10-06 | $15.45 | $15.24 | $0.21 | 30,266,727.0 | +0.26% |
| 2026-10-05 | $15.40 | $15.23 | $0.175 | 19,460,343.0 | -0.26% |
| 2026-10-02 | $15.41 | $15.21 | $0.21 | 20,608,392.0 | +0.92% |
| 2026-10-01 | $15.27 | $14.82 | $0.445 | 26,150,349.0 | -0.46% |
| 2026-09-30 | $15.42 | $15.21 | $0.21 | 34,788,976.0 | -0.07% |
| 2026-09-29 | $15.43 | $15.07 | $0.35 | 27,645,473.0 | -0.20% |
| 2026-09-28 | $15.60 | $15.28 | $0.315 | 30,524,047.0 | -2.17% |
| 2026-09-25 | $15.74 | $15.31 | $0.425 | 33,486,656.0 | +2.16% |
| 2026-09-24 | $15.47 | $15.19 | $0.28 | 46,688,495.0 | -0.46% |
| 2026-09-23 | $15.66 | $15.38 | $0.285 | 27,531,151.0 | -1.98% |
| 2026-09-22 | $16.15 | $15.57 | $0.575 | 29,302,153.0 | -2.18% |
| 2026-09-21 | $16.06 | $15.94 | $0.12 | 23,485,471.0 | +1.01% |
| 2026-09-18 | $15.94 | $15.69 | $0.25 | 53,621,845.0 | +0.00% |
| 2026-09-17 | $15.97 | $15.55 | $0.425 | 36,716,226.0 | +0.38% |
| 2026-09-16 | $16.73 | $15.61 | $1.12 | 76,738,947.0 | -5.55% |
| 2026-09-15 | $16.95 | $16.64 | $0.305 | 37,013,405.0 | -0.12% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $15.54 | $14.82 | $0.72 | 201,481,314.0 | -0.13% |
| 2026-09 | $17.16 | $15.07 | $2.09 | 636,902,044.0 | -8.54% |
| 2026-08 | $18.16 | $16.66 | $1.50 | 456,176,801.0 | -2.03% |
| 2026-07 | $18.58 | $16.81 | $1.77 | 538,409,862.0 | -3.95% |
| 2026-06 | $18.16 | $15.76 | $2.40 | 481,777,981.0 | +8.37% |
| 2026-05 | $16.80 | $15.17 | $1.63 | 418,939,663.0 | -2.39% |
| 2026-04 | $17.34 | $15.43 | $1.91 | 455,271,244.0 | +7.09% |
| 2026-03 | $17.09 | $14.89 | $2.20 | 630,033,905.0 | -6.85% |
| 2026-02 | $19.45 | $16.50 | $2.96 | 634,522,694.0 | -3.89% |
| 2026-01 | $18.91 | $16.82 | $2.09 | 842,803,715.0 | +0.75% |
Huntington Bancshares Inc 주식 (HBAN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.04 | $16.16 | $1.88 | 456,531,201.0 | +7.18% |
| 2025-11 | $16.37 | $15.09 | $1.28 | 508,303,451.0 | +5.57% |
| 2025-10 | $17.54 | $15.05 | $2.49 | 881,864,573.0 | -10.60% |
| 2025-09 | $18.03 | $16.96 | $1.07 | 601,787,009.0 | -3.03% |
| 2025-08 | $17.92 | $15.72 | $2.20 | 532,224,654.0 | +8.40% |
| 2025-07 | $17.75 | $16.36 | $1.39 | 830,331,880.0 | -1.97% |
| 2025-06 | $16.84 | $15.26 | $1.58 | 568,047,033.0 | +7.23% |
| 2025-05 | $16.23 | $14.42 | $1.81 | 437,967,254.0 | +7.57% |
| 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% |
0.31%
자본화:
|
볼륨(24시간):