Stockscreener 앱 받기
16.04
0.99%
-0.16
시간 외 거래:
16.05
0.01
+0.06%
Huntington Bancshares Inc 주식 (HBAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-06 | $16.24 | $16.02 | $0.22 | 28,233,576.0 | -0.99% |
| 2025-08-05 | $16.33 | $15.93 | $0.405 | 29,456,582.0 | -0.43% |
| 2025-08-04 | $16.32 | $16.06 | $0.26 | 32,866,530.0 | +1.43% |
| 2025-08-01 | $16.16 | $15.72 | $0.4385 | 41,442,969.0 | -2.37% |
| 2025-07-31 | $16.62 | $16.39 | $0.225 | 44,653,363.0 | -0.90% |
| 2025-07-30 | $17.02 | $16.49 | $0.5258 | 36,704,780.0 | -1.01% |
| 2025-07-29 | $16.85 | $16.69 | $0.16 | 36,362,620.0 | +0.66% |
| 2025-07-28 | $16.87 | $16.58 | $0.2898 | 29,411,597.0 | -1.19% |
| 2025-07-25 | $16.90 | $16.48 | $0.42 | 47,059,501.0 | +1.20% |
| 2025-07-24 | $16.95 | $16.61 | $0.34 | 42,539,577.0 | -1.07% |
| 2025-07-23 | $16.87 | $16.78 | $0.09 | 12,690,992.0 | +0.99% |
| 2025-07-22 | $16.88 | $16.62 | $0.26 | 45,455,351.0 | -0.92% |
| 2025-07-21 | $17.14 | $16.74 | $0.40 | 38,440,418.0 | +0.60% |
| 2025-07-18 | $17.03 | $16.36 | $0.67 | 50,147,588.0 | -1.59% |
| 2025-07-17 | $17.03 | $16.50 | $0.53 | 54,829,252.0 | +2.04% |
| 2025-07-16 | $16.70 | $16.38 | $0.32 | 39,857,479.0 | +0.48% |
| 2025-07-15 | $17.11 | $16.52 | $0.59 | 64,079,042.0 | -2.99% |
| 2025-07-14 | $17.39 | $16.76 | $0.63 | 69,149,620.0 | -1.84% |
| 2025-07-11 | $17.51 | $17.26 | $0.25 | 19,466,724.0 | -0.97% |
| 2025-07-10 | $17.65 | $17.39 | $0.26 | 18,218,887.0 | +0.80% |
| 2025-07-09 | $17.64 | $17.35 | $0.285 | 20,819,472.0 | -0.34% |
| 2025-07-08 | $17.61 | $17.45 | $0.1558 | 25,220,490.0 | -0.34% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $16.33 | $15.72 | $0.6085 | 160,233,233.0 | -2.37% |
| 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% |
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% |
0.58%
0.94%
자본화:
|
볼륨(24시간):