Quantcast
HBAN

Historical Stock Prices

$13.61
*  
0.22
1.59%
Get HBAN Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading HBAN now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 13.82 13.82 13.6 13.61 13,804,400
04/17/2019 13.7 13.83 13.575 13.83 9,471,684
04/16/2019 13.49 13.72 13.29 13.66 15,827,500
04/15/2019 13.7 13.715 13.44 13.46 8,561,095
04/12/2019 13.54 13.81 13.46 13.69 14,201,700
04/11/2019 13.4 13.5 13.265 13.35 8,415,996
04/10/2019 13.23 13.31 13 13.3 11,517,620
04/09/2019 13.33 13.365 13.12 13.17 12,603,710
04/08/2019 13.3 13.4 13.27 13.4 11,993,490
04/05/2019 13.34 13.39 13.22 13.31 12,583,920
04/04/2019 13.16 13.39 13.12 13.32 13,264,570
04/03/2019 13.33 13.475 13.1601 13.21 11,723,300
04/02/2019 13.1 13.33 13.05 13.18 9,446,165
04/01/2019 12.77 13.18 12.77 13.14 15,032,170
03/29/2019 12.89 12.9 12.67 12.68 12,531,860
03/28/2019 12.62 12.79 12.541 12.77 11,874,240
03/27/2019 12.54 12.68 12.48 12.61 16,554,910
03/26/2019 12.38 12.59 12.35 12.57 13,635,520
03/25/2019 12.25 12.45 12.19 12.32 16,680,480
03/22/2019 12.53 12.54 12.145 12.25 31,984,800
03/21/2019 12.91 13.01 12.59 12.62 43,577,310
03/20/2019 13.56 13.67 12.92 12.96 17,572,530
03/19/2019 13.99 14 13.55 13.58 12,829,270
03/18/2019 13.85 14 13.815 13.92 36,484,760
03/15/2019 13.95 14.02 13.75 13.75 50,635,400
03/14/2019 13.94 14.115 13.905 14.07 11,861,120
03/13/2019 13.78 14 13.74 13.92 12,355,530
03/12/2019 13.76 13.85 13.67 13.72 14,741,320
03/11/2019 13.78 13.94 13.69 13.7 21,600,980
03/08/2019 13.59 13.79 13.55 13.76 14,976,910
03/07/2019 13.95 13.95 13.65 13.69 18,112,900
03/06/2019 14.27 14.325 14 14.03 9,064,831
03/05/2019 14.35 14.38 14.05 14.27 10,297,660
03/04/2019 14.41 14.55 14.2 14.37 10,634,760
03/01/2019 14.45 14.61 14.32 14.4 12,398,530
02/28/2019 14.39 14.45 14.34 14.41 8,793,746
02/27/2019 14.29 14.4 14.225 14.37 8,495,716
02/26/2019 14.34 14.49 14.18 14.3 11,966,340
02/25/2019 14.43 14.61 14.385 14.4 14,108,880
02/22/2019 14.23 14.39 14.15 14.33 12,013,290
02/21/2019 14.28 14.32 14.14 14.2 10,406,560
02/20/2019 14.15 14.335 14.06 14.27 18,885,220
02/19/2019 13.92 14.17 13.845 14.12 7,375,778
02/15/2019 13.83 14.03 13.76 14.01 8,384,977
02/14/2019 13.73 13.8 13.57 13.69 8,517,795
02/13/2019 13.92 14.01 13.86 13.89 8,574,052
02/12/2019 13.86 14.05 13.81 13.86 12,926,420
02/11/2019 13.67 13.815 13.635 13.73 13,567,040
02/08/2019 13.87 13.92 13.53 13.62 10,708,720
02/07/2019 13.61 14.06 13.595 13.96 30,562,290
02/06/2019 13.25 13.39 13.21 13.38 9,233,452
02/05/2019 13.41 13.44 13.205 13.3 7,732,872
02/04/2019 13.31 13.43 13.19 13.41 8,197,882
02/01/2019 13.33 13.41 13.235 13.32 10,621,350
01/31/2019 13.41 13.46 13.08 13.24 17,469,160
01/30/2019 13.58 13.615 13.47 13.49 7,524,193
01/29/2019 13.56 13.715 13.4804 13.56 8,231,319
01/28/2019 13.41 13.615 13.36 13.57 12,521,360
01/25/2019 13.56 13.72 13.45 13.55 12,721,110
01/24/2019 13.42 13.625 13.2301 13.45 17,623,370
01/23/2019 13.64 13.69 13.4 13.56 17,047,180
01/22/2019 13.51 13.63 13.45 13.52 14,830,250
01/18/2019 13.44 13.625 13.235 13.59 14,025,770
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio