Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntington Bancshares (NQ: HBAN )

13.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 6.340 6.492 5.821 5.979 11,039,198 -0.35(-5.50%)
Oct 30, 2008 6.700 6.865 6.219 6.327 9,286,548 -0.04(-0.70%)
Oct 29, 2008 6.713 6.839 6.295 6.371 16,201,116 -0.59(-8.45%)
Oct 28, 2008 5.916 6.972 5.707 6.960 14,536,083 +1.16(+19.96%)
Oct 27, 2008 5.055 6.080 5.055 5.802 17,617,852 +0.74(+14.63%)
Oct 24, 2008 4.758 5.334 4.600 5.062 9,281,235 -0.27(-4.99%)
Oct 23, 2008 5.954 6.011 5.062 5.327 10,553,434 -0.48(-8.28%)
Oct 22, 2008 5.777 6.321 5.631 5.808 9,767,470 -0.37(-5.94%)
Oct 21, 2008 5.909 6.352 5.827 6.175 10,864,215 +0.29(+4.95%)
Oct 20, 2008 5.998 6.162 5.644 5.884 7,688,371 +0.03(+0.54%)
Oct 17, 2008 5.840 6.359 5.796 5.852 23,303,956 -0.15(-2.43%)
Oct 16, 2008 5.789 6.150 5.422 5.998 20,174,652 +0.56(+10.23%)
Oct 15, 2008 6.131 6.175 5.410 5.441 20,421,894 -0.97(-15.10%)
Oct 14, 2008 5.049 6.567 5.011 6.409 25,275,390 +2.14(+50.07%)
Oct 13, 2008 5.473 5.587 3.897 4.271 19,086,780 -0.40(-8.66%)
Oct 10, 2008 3.961 5.473 3.803 4.676 16,733,404 +0.38(+8.84%)
Oct 09, 2008 5.435 5.492 4.296 4.296 15,610,964 -0.92(-17.60%)
Oct 08, 2008 5.656 5.884 5.188 5.213 9,821,943 -0.68(-11.49%)
Oct 07, 2008 6.498 6.700 5.846 5.890 8,412,834 -1.01(-14.59%)
Oct 06, 2008 6.384 7.371 5.954 6.896 12,757,870 +0.11(+1.68%)
Oct 03, 2008 6.327 7.124 5.947 6.783 10,719,642 +0.94(+16.02%)
Oct 02, 2008 6.207 6.371 5.821 5.846 6,668,864 -0.35(-5.71%)
Oct 01, 2008 5.220 6.409 5.093 6.200 11,866,137 +1.15(+22.65%)
Sep 30, 2008 5.062 5.384 4.910 5.055 10,480,761 +0.34(+7.25%)
Sep 29, 2008 5.694 6.327 4.713 4.714 7,791,207 -1.19(-20.15%)
Sep 26, 2008 5.460 6.181 5.403 5.903 8,895,225 +0.06(+1.08%)
Sep 25, 2008 6.200 6.352 5.795 5.840 6,723,337 -0.04(-0.75%)
Sep 24, 2008 5.916 6.042 5.758 5.884 6,972,656 +0.16(+2.76%)
Sep 23, 2008 6.922 6.953 5.720 5.726 7,310,908 -0.48(-7.75%)
Sep 22, 2008 7.276 7.592 5.739 6.207 10,924,833 -1.86(-23.06%)
Sep 19, 2008 8.067 8.541 6.650 8.067 32,697,984 +1.42(+21.43%)
Sep 18, 2008 5.372 6.960 4.707 6.643 39,135,392 +1.49(+28.99%)
Sep 17, 2008 5.555 5.751 5.068 5.150 23,006,138 -0.55(-9.66%)
Sep 16, 2008 4.929 5.701 4.922 5.701 18,679,120 +0.51(+9.88%)
Sep 15, 2008 5.182 5.498 5.062 5.188 14,834,504 -0.25(-4.65%)
Sep 12, 2008 5.138 5.612 5.074 5.441 12,256,926 +0.19(+3.61%)
Sep 11, 2008 4.884 5.264 4.840 5.251 14,203,861 +0.15(+2.98%)
Sep 10, 2008 5.150 5.391 4.827 5.100 23,057,292 -0.27(-4.95%)
Sep 09, 2008 5.536 5.758 5.346 5.365 28,398,440 -0.23(-4.18%)
Sep 08, 2008 5.555 5.916 5.308 5.599 27,773,300 +0.32(+5.99%)
Sep 05, 2008 4.783 5.283 4.714 5.283 14,446,804 +0.50(+10.45%)
Sep 04, 2008 4.922 5.106 4.752 4.783 9,795,972 -0.34(-6.55%)
Sep 03, 2008 4.897 5.131 4.783 5.119 13,391,398 +0.15(+2.93%)
Sep 02, 2008 4.840 5.033 4.745 4.973 15,693,928 +0.34(+7.38%)
Aug 29, 2008 4.619 4.745 4.461 4.631 10,391,011 -0.04(-0.81%)
Aug 28, 2008 4.555 4.669 4.435 4.669 10,459,027 +0.21(+4.68%)
Aug 27, 2008 4.473 4.530 4.340 4.461 13,818,550 -0.03(-0.56%)
Aug 26, 2008 4.429 4.600 4.410 4.486 11,755,094 +0.06(+1.29%)
Aug 25, 2008 4.676 4.726 4.429 4.429 12,642,074 -0.32(-6.79%)
Aug 22, 2008 4.498 4.752 4.473 4.752 14,959,619 +0.34(+7.75%)
Aug 21, 2008 4.296 4.461 4.296 4.410 15,130,722 -0.09(-1.97%)
Aug 20, 2008 4.505 4.549 4.321 4.498 27,066,504 +0.01(+0.14%)
Aug 19, 2008 4.524 4.619 4.435 4.492 16,396,691 -0.13(-2.87%)
Aug 18, 2008 4.809 4.846 4.435 4.625 24,391,654 -0.42(-8.28%)
Aug 15, 2008 4.853 5.150 4.853 5.043 12,971,050 +0.11(+2.18%)
Aug 14, 2008 4.435 4.948 4.429 4.935 15,724,105 +0.43(+9.55%)
Aug 13, 2008 4.745 4.796 4.467 4.505 19,343,496 -0.28(-5.82%)
Aug 12, 2008 5.093 5.125 4.733 4.783 15,762,916 -0.34(-6.67%)
Aug 11, 2008 4.827 5.270 4.827 5.125 10,609,797 +0.16(+3.32%)
Aug 08, 2008 4.587 5.043 4.581 4.960 11,748,359 +0.35(+7.54%)
Aug 07, 2008 4.929 5.062 4.587 4.612 19,600,352 -0.35(-7.13%)
Aug 06, 2008 4.815 5.030 4.745 4.967 12,917,821 +0.05(+1.03%)
Aug 05, 2008 4.714 4.935 4.663 4.916 20,692,874 +0.29(+6.29%)
Aug 04, 2008 4.517 4.714 4.423 4.625 17,854,506 -0.02(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.