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 30, 2020 8.553 8.876 8.519 8.867 10,387,393 +0.25(+2.96%)
Oct 29, 2020 8.324 8.672 8.205 8.612 8,858,033 +0.26(+3.15%)
Oct 28, 2020 8.281 8.485 8.222 8.349 12,126,376 -0.09(-1.11%)
Oct 27, 2020 8.680 8.706 8.434 8.442 7,109,021 -0.29(-3.31%)
Oct 26, 2020 8.799 8.833 8.621 8.731 9,183,929 -0.16(-1.81%)
Oct 23, 2020 8.918 8.969 8.646 8.893 8,890,579 +0.08(+0.87%)
Oct 22, 2020 8.400 8.901 8.315 8.816 12,633,453 +0.59(+7.12%)
Oct 21, 2020 8.340 8.391 8.171 8.230 11,691,654 -0.16(-1.92%)
Oct 20, 2020 8.247 8.510 8.179 8.391 9,261,031 +0.31(+3.78%)
Oct 19, 2020 8.213 8.307 8.077 8.086 5,683,025 -0.13(-1.55%)
Oct 16, 2020 8.171 8.281 8.013 8.213 6,948,594 +0.01(+0.10%)
Oct 15, 2020 7.967 8.230 7.899 8.205 7,139,305 +0.17(+2.11%)
Oct 14, 2020 8.137 8.213 8.018 8.035 7,084,317 -0.08(-1.05%)
Oct 13, 2020 8.425 8.425 8.111 8.120 7,181,958 -0.33(-3.92%)
Oct 12, 2020 8.349 8.476 8.349 8.451 6,570,127 +0.08(+1.02%)
Oct 09, 2020 8.544 8.629 8.332 8.366 9,059,416 -0.15(-1.79%)
Oct 08, 2020 8.451 8.544 8.366 8.519 6,629,350 +0.13(+1.52%)
Oct 07, 2020 8.222 8.485 8.222 8.391 9,746,212 +0.29(+3.56%)
Oct 06, 2020 8.298 8.485 8.069 8.103 10,322,365 -0.11(-1.34%)
Oct 05, 2020 8.026 8.222 7.967 8.213 8,435,867 +0.29(+3.64%)
Oct 02, 2020 7.610 7.967 7.568 7.924 10,713,647 +0.15(+1.97%)
Oct 01, 2020 7.890 7.890 7.695 7.771 8,908,906 -0.02(-0.22%)
Sep 30, 2020 7.712 7.907 7.703 7.788 10,060,914 +0.10(+1.33%)
Sep 29, 2020 7.712 7.797 7.542 7.686 7,061,163 -0.06(-0.77%)
Sep 28, 2020 7.695 7.822 7.597 7.746 8,213,282 +0.25(+3.40%)
Sep 25, 2020 7.262 7.508 7.236 7.491 7,697,060 +0.13(+1.73%)
Sep 24, 2020 7.406 7.534 7.262 7.364 7,472,177 -0.02(-0.23%)
Sep 23, 2020 7.593 7.729 7.372 7.381 8,590,321 -0.17(-2.25%)
Sep 22, 2020 7.797 7.882 7.500 7.551 12,667,851 -0.23(-2.95%)
Sep 21, 2020 8.052 8.103 7.720 7.780 14,842,034 -0.45(-5.47%)
Sep 18, 2020 8.256 8.362 8.188 8.230 22,386,984 -0.08(-1.02%)
Sep 17, 2020 8.264 8.421 8.205 8.315 10,262,457 -0.08(-1.01%)
Sep 16, 2020 8.374 8.604 8.315 8.400 11,610,158 +0.03(+0.41%)
Sep 15, 2020 8.425 8.458 8.274 8.366 15,133,389 -0.10(-1.19%)
Sep 14, 2020 8.148 8.500 8.140 8.466 14,374,098 +0.37(+4.55%)
Sep 11, 2020 8.040 8.163 7.948 8.098 9,749,733 +0.08(+1.04%)
Sep 10, 2020 8.274 8.358 8.006 8.015 8,836,582 -0.18(-2.15%)
Sep 09, 2020 8.240 8.282 8.090 8.190 11,661,268 +0.06(+0.72%)
Sep 08, 2020 8.148 8.266 8.040 8.132 15,924,445 -0.18(-2.16%)
Sep 04, 2020 8.274 8.433 8.132 8.312 11,527,769 +0.24(+2.95%)
Sep 03, 2020 8.165 8.441 8.031 8.073 8,905,442 -0.03(-0.41%)
Sep 02, 2020 7.872 8.148 7.822 8.107 12,134,786 +0.21(+2.65%)
Sep 01, 2020 7.789 8.031 7.741 7.897 8,220,188 +0.03(+0.32%)
Aug 31, 2020 7.989 7.989 7.797 7.872 10,195,833 -0.13(-1.67%)
Aug 28, 2020 8.123 8.148 7.964 8.006 12,202,287 -0.06(-0.73%)
Aug 27, 2020 7.856 8.123 7.839 8.065 6,420,610 +0.19(+2.44%)
Aug 26, 2020 8.015 8.015 7.856 7.872 6,378,642 -0.14(-1.77%)
Aug 25, 2020 8.107 8.182 7.939 8.015 12,750,620 +0.03(+0.31%)
Aug 24, 2020 7.697 8.015 7.663 7.989 12,106,310 +0.37(+4.83%)
Aug 21, 2020 7.713 7.810 7.596 7.621 9,481,743 -0.08(-0.98%)
Aug 20, 2020 7.906 7.906 7.688 7.697 9,161,890 -0.27(-3.36%)
Aug 19, 2020 7.981 8.123 7.914 7.964 8,718,380 -0.01(-0.10%)
Aug 18, 2020 8.182 8.182 7.964 7.973 5,440,051 -0.21(-2.56%)
Aug 17, 2020 8.249 8.266 8.140 8.182 6,541,036 -0.10(-1.21%)
Aug 14, 2020 8.140 8.399 8.082 8.282 6,361,842 +0.11(+1.33%)
Aug 13, 2020 8.207 8.324 8.148 8.174 4,964,862 -0.17(-2.01%)
Aug 12, 2020 8.609 8.692 8.199 8.341 7,613,967 -0.10(-1.19%)
Aug 11, 2020 8.441 8.717 8.391 8.441 8,672,901 +0.18(+2.23%)
Aug 10, 2020 8.132 8.324 8.090 8.257 7,966,402 +0.18(+2.17%)
Aug 07, 2020 7.722 8.098 7.672 8.082 8,609,280 +0.30(+3.87%)
Aug 06, 2020 7.780 7.914 7.722 7.780 5,270,070 -0.08(-0.96%)
Aug 05, 2020 7.739 7.889 7.680 7.856 7,522,009 +0.18(+2.40%)
Aug 04, 2020 7.780 7.780 7.630 7.672 7,823,491 -0.08(-1.08%)
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.