Yahoo

Mail

Singapore markets open in 3 hours 52 minutes

Straits Times Index
3,209.18
+29.60(+0.93%)
S&P 500
4,057.84
+79.11(+1.99%)
Dow
32,637.19
+516.91(+1.61%)
Nasdaq
11,740.65
+305.91(+2.68%)
BTC-USD
29,572.20
-187.33(-0.63%)
CMC Crypto 200
642.36
-18.78(-2.84%)

PROPERTY

Wing Tai to acquire Lakeside Apartments for S$273.9m in collective sale

Huntington Bancshares Incorporated (HBAN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

13.81

+0.17

(+1.25%)

At close: 04:00PM EDT

13.73

-0.08

(-0.58%)

After hours:

04:51PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2022	13.57	13.86	13.57	13.81	13.81	11,114,040
25 May 2022	13.43	13.72	13.38	13.64	13.64	8,335,400
24 May 2022	13.54	13.54	13.12	13.42	13.42	9,667,200
23 May 2022	13.33	13.67	13.19	13.51	13.51	12,716,800
20 May 2022	13.20	13.31	12.75	13.02	13.02	14,066,200
19 May 2022	12.97	13.27	12.97	13.11	13.11	16,014,900
18 May 2022	13.42	13.43	13.09	13.19	13.19	11,414,000
17 May 2022	13.16	13.48	13.16	13.47	13.47	11,209,200
16 May 2022	13.02	13.15	12.80	12.91	12.91	9,985,900
13 May 2022	13.01	13.17	12.91	13.05	13.05	11,635,400
12 May 2022	12.71	12.95	12.56	12.88	12.88	15,671,400
11 May 2022	13.12	13.36	12.77	12.78	12.78	12,081,500
10 May 2022	13.25	13.39	12.71	13.10	13.10	17,119,600
09 May 2022	13.21	13.33	13.03	13.16	13.16	10,334,000
06 May 2022	13.59	13.62	13.20	13.35	13.35	11,571,900
05 May 2022	13.80	13.81	13.36	13.61	13.61	12,934,000
04 May 2022	13.51	13.91	13.40	13.90	13.90	13,541,100
03 May 2022	13.39	13.61	13.25	13.49	13.49	14,721,900
02 May 2022	13.22	13.37	12.98	13.26	13.26	20,107,900
29 Apr 2022	13.58	13.71	13.12	13.15	13.15	19,427,000
28 Apr 2022	13.64	13.70	13.38	13.58	13.58	13,683,000
27 Apr 2022	13.58	13.66	13.39	13.50	13.50	14,194,600
26 Apr 2022	13.71	14.05	13.57	13.57	13.57	14,514,300
25 Apr 2022	13.84	13.93	13.49	13.90	13.90	18,895,900
22 Apr 2022	14.35	14.35	13.74	13.76	13.76	17,257,000
21 Apr 2022	14.50	14.91	14.06	14.10	14.10	24,290,000
20 Apr 2022	14.19	14.50	14.14	14.24	14.24	19,033,900
19 Apr 2022	13.70	14.08	13.57	14.07	14.07	16,990,200
18 Apr 2022	13.29	13.57	13.27	13.52	13.52	9,989,000
14 Apr 2022	13.42	13.58	13.30	13.36	13.36	10,599,100
13 Apr 2022	13.35	13.48	13.26	13.44	13.44	12,387,200
12 Apr 2022	13.84	13.95	13.38	13.47	13.47	12,205,700
11 Apr 2022	13.80	14.16	13.73	13.80	13.80	13,312,700
08 Apr 2022	13.81	13.99	13.71	13.80	13.80	11,862,700
07 Apr 2022	14.09	14.20	13.62	13.85	13.85	16,652,600
06 Apr 2022	14.25	14.34	14.07	14.11	14.11	13,351,100
05 Apr 2022	14.35	14.63	14.34	14.37	14.37	8,254,300
04 Apr 2022	14.42	14.56	14.14	14.44	14.44	9,498,100
01 Apr 2022	14.83	14.90	14.35	14.44	14.44	12,519,200
31 Mar 2022	14.87	14.98	14.61	14.62	14.62	10,430,900
30 Mar 2022	15.31	15.36	14.79	14.89	14.89	7,932,100
29 Mar 2022	15.37	15.44	15.13	15.33	15.33	7,172,300
28 Mar 2022	15.26	15.26	14.84	15.09	15.09	6,239,200
25 Mar 2022	15.14	15.41	15.11	15.35	15.35	5,816,500
24 Mar 2022	15.05	15.21	14.92	15.14	15.14	8,385,500
23 Mar 2022	15.29	15.39	14.96	14.99	14.99	6,619,500
22 Mar 2022	15.32	15.58	15.24	15.42	15.42	9,284,800
21 Mar 2022	15.28	15.44	14.95	15.08	15.08	7,589,100
18 Mar 2022	15.09	15.24	14.83	15.12	15.12	21,424,600
17 Mar 2022	15.14	15.24	14.81	15.19	15.19	10,356,100
17 Mar 2022	0.155 Dividend
16 Mar 2022	15.17	15.43	15.14	15.43	15.28	16,581,400
15 Mar 2022	15.13	15.25	14.75	14.97	14.82	9,501,600
14 Mar 2022	14.98	15.30	14.87	15.04	14.89	12,256,700
11 Mar 2022	14.74	15.03	14.68	14.72	14.57	13,213,800
10 Mar 2022	14.48	14.70	14.39	14.61	14.46	10,312,200
09 Mar 2022	14.61	14.87	14.55	14.71	14.56	10,998,100
08 Mar 2022	14.39	14.65	13.98	14.19	14.05	14,249,500
07 Mar 2022	14.61	14.73	14.08	14.09	13.95	17,039,700
04 Mar 2022	14.71	14.83	14.51	14.76	14.61	14,148,600
03 Mar 2022	15.09	15.21	14.82	15.08	14.93	8,297,400
02 Mar 2022	14.56	15.19	14.55	15.09	14.94	11,989,300
01 Mar 2022	15.30	15.38	14.13	14.39	14.25	26,745,000
28 Feb 2022	15.12	15.55	15.10	15.52	15.36	17,393,400
25 Feb 2022	15.11	15.69	14.98	15.57	15.41	16,817,900
24 Feb 2022	14.75	15.01	14.38	14.96	14.81	18,710,600
23 Feb 2022	15.92	16.04	15.26	15.30	15.15	10,860,300
22 Feb 2022	15.76	15.97	15.66	15.83	15.67	10,043,700
18 Feb 2022	15.80	16.01	15.75	15.85	15.69	10,190,600
17 Feb 2022	16.00	16.13	15.81	15.87	15.71	13,662,200
16 Feb 2022	16.05	16.40	16.05	16.19	16.03	6,522,300
15 Feb 2022	15.95	16.26	15.89	16.21	16.05	6,002,200
14 Feb 2022	15.93	16.07	15.56	15.70	15.54	11,140,500
11 Feb 2022	15.89	16.29	15.80	15.92	15.76	11,462,400
10 Feb 2022	16.20	16.51	15.98	16.05	15.89	13,317,200
09 Feb 2022	16.31	16.38	16.13	16.14	15.98	7,063,300
08 Feb 2022	16.02	16.33	15.92	16.30	16.14	9,847,100
07 Feb 2022	15.85	15.99	15.70	15.83	15.67	6,914,200
04 Feb 2022	15.47	15.97	15.47	15.83	15.67	8,448,700
03 Feb 2022	15.82	16.00	15.56	15.57	15.41	9,105,600
02 Feb 2022	15.50	15.85	15.39	15.81	15.65	11,443,700
01 Feb 2022	15.07	15.61	14.99	15.56	15.40	19,833,200
31 Jan 2022	14.93	15.21	14.71	15.06	14.91	20,704,800
28 Jan 2022	15.01	15.19	14.76	15.18	15.03	12,132,200
27 Jan 2022	15.70	15.78	14.98	15.06	14.91	14,739,200
26 Jan 2022	15.73	15.76	15.17	15.43	15.28	17,027,300
25 Jan 2022	15.50	15.71	15.01	15.52	15.36	17,131,200
24 Jan 2022	15.09	15.68	14.75	15.64	15.48	24,476,000
21 Jan 2022	15.86	15.93	14.91	15.18	15.03	33,069,600
20 Jan 2022	17.03	17.32	16.63	16.68	16.51	18,531,600
19 Jan 2022	17.47	17.56	17.09	17.11	16.94	16,133,000
18 Jan 2022	17.71	17.79	17.31	17.45	17.27	14,130,500
14 Jan 2022	17.08	17.64	17.00	17.63	17.45	17,087,800
13 Jan 2022	17.24	17.44	17.14	17.33	17.16	12,630,800
12 Jan 2022	17.01	17.15	16.91	17.09	16.92	10,962,000
11 Jan 2022	16.99	17.09	16.76	17.01	16.84	14,773,600
10 Jan 2022	17.35	17.47	16.84	17.03	16.86	15,486,800
07 Jan 2022	17.00	17.34	16.95	17.22	17.05	11,697,800
06 Jan 2022	16.70	17.06	16.60	17.03	16.86	12,749,000
05 Jan 2022	16.50	16.70	16.41	16.42	16.26	11,826,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,209.18+29.60(+0.93%)

S&P 5004,057.84+79.11(+1.99%)

Dow32,637.19+516.91(+1.61%)

Nasdaq11,740.65+305.91(+2.68%)

BTC-USD29,572.20-187.33(-0.63%)

CMC Crypto 200642.36-18.78(-2.84%)

Wing Tai to acquire Lakeside Apartments for S$273.9m in collective sale

Huntington Bancshares Incorporated (HBAN)

Straits Times Index
3,209.18
+29.60(+0.93%)

S&P 500
4,057.84
+79.11(+1.99%)

Dow
32,637.19
+516.91(+1.61%)

Nasdaq
11,740.65
+305.91(+2.68%)

BTC-USD
29,572.20
-187.33(-0.63%)

CMC Crypto 200
642.36
-18.78(-2.84%)