Stockscreener 앱 받기
16.32
2.58%
0.41
Huntington Bancshares Inc 주식 (HBAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $16.46 | $15.83 | $0.63 | 34,167,327.0 | +2.58% |
| 2024-12-19 | $16.36 | $15.88 | $0.475 | 16,592,898.0 | +0.00% |
| 2024-12-18 | $16.91 | $15.88 | $1.04 | 21,076,691.0 | -6.08% |
| 2024-12-17 | $17.20 | $16.84 | $0.365 | 12,229,563.0 | -1.85% |
| 2024-12-16 | $17.30 | $17.10 | $0.20 | 14,474,865.0 | +0.52% |
| 2024-12-13 | $17.23 | $16.98 | $0.25 | 12,597,739.0 | +0.00% |
| 2024-12-12 | $17.47 | $17.17 | $0.30 | 10,432,793.0 | -1.27% |
| 2024-12-11 | $17.52 | $17.29 | $0.23 | 15,771,857.0 | +0.87% |
| 2024-12-10 | $17.48 | $17.18 | $0.30 | 11,393,600.0 | -0.23% |
| 2024-12-09 | $17.67 | $17.25 | $0.415 | 13,037,337.0 | -1.87% |
| 2024-12-06 | $17.85 | $17.54 | $0.31 | 11,067,855.0 | -0.51% |
| 2024-12-05 | $17.96 | $17.61 | $0.345 | 12,695,478.0 | +0.57% |
| 2024-12-04 | $17.77 | $17.42 | $0.355 | 13,447,409.0 | -0.17% |
| 2024-12-03 | $17.82 | $17.49 | $0.33 | 8,774,740.0 | -0.84% |
| 2024-12-02 | $18.09 | $17.74 | $0.345 | 8,780,055.0 | -1.28% |
| 2024-11-29 | $18.12 | $17.88 | $0.245 | 5,960,003.0 | +0.06% |
| 2024-11-27 | $18.33 | $18.00 | $0.33 | 8,860,199.0 | -0.77% |
| 2024-11-26 | $18.27 | $18.07 | $0.20 | 8,895,978.0 | -0.33% |
| 2024-11-25 | $18.45 | $18.02 | $0.425 | 14,940,466.0 | +1.73% |
| 2024-11-22 | $17.98 | $17.57 | $0.41 | 14,747,087.0 | +1.53% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.09 | $15.83 | $2.26 | 250,707,534.0 | -9.38% |
| 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% |
Huntington Bancshares Inc 주식 (HBAN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $15.74 | $13.43 | $2.31 | 337,749,960.0 | -8.91% |
| 2022-11 | $15.59 | $14.64 | $0.95 | 297,235,070.0 | +1.98% |
| 2022-10 | $15.32 | $12.77 | $2.55 | 464,562,593.0 | +15.17% |
| 2022-09 | $14.58 | $12.70 | $1.88 | 419,717,452.0 | -1.64% |
| 2022-08 | $14.55 | $13.08 | $1.47 | 227,526,707.0 | +0.75% |
| 2022-07 | $13.48 | $11.67 | $1.81 | 245,349,817.0 | +10.56% |
| 2022-06 | $13.96 | $11.72 | $2.24 | 268,099,860.0 | -13.33% |
| 2022-05 | $14.00 | $12.55 | $1.45 | 267,455,719.0 | +5.55% |
| 2022-04 | $14.90 | $13.12 | $1.79 | 288,918,582.0 | -10.05% |
| 2022-03 | $15.58 | $13.98 | $1.60 | 266,585,275.0 | -5.80% |
| 2022-02 | $16.51 | $14.38 | $2.13 | 218,778,725.0 | +3.05% |
| 2022-01 | $17.79 | $14.71 | $3.08 | 314,364,129.0 | -2.33% |
0.20%
0.37%
자본화:
|
볼륨(24시간):