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 (%)
Nov 30, 2010 3.638 3.752 3.612 3.711 20,397,738 +0.03(+0.78%)
Nov 29, 2010 3.523 3.695 3.517 3.682 23,739,548 +0.15(+4.32%)
Nov 26, 2010 3.530 3.580 3.530 3.530 3,419,966 -0.04(-1.25%)
Nov 24, 2010 3.625 3.574 3.574 3.574 12,228,470 +0.03(+0.90%)
Nov 23, 2010 3.593 3.638 3.536 3.542 17,627,626 -0.11(-2.96%)
Nov 22, 2010 3.612 3.663 3.600 3.650 12,111,938 +0.01(+0.33%)
Nov 19, 2010 3.612 3.670 3.606 3.638 9,922,667 -0.02(-0.63%)
Nov 18, 2010 3.682 3.778 3.638 3.662 20,046,706 +0.05(+1.36%)
Nov 17, 2010 3.670 3.695 3.606 3.612 12,093,934 -0.06(-1.73%)
Nov 16, 2010 3.746 3.765 3.625 3.676 19,702,206 -0.10(-2.69%)
Nov 15, 2010 3.797 3.822 3.759 3.778 13,864,989 +0.03(+0.68%)
Nov 12, 2010 3.867 3.898 3.752 3.752 18,640,258 -0.17(-4.26%)
Nov 11, 2010 3.848 3.962 3.829 3.919 24,871,774 +0.03(+0.86%)
Nov 10, 2010 3.778 3.892 3.708 3.886 22,132,722 +0.17(+4.44%)
Nov 09, 2010 3.797 3.867 3.720 3.720 22,192,398 -0.07(-1.83%)
Nov 08, 2010 3.771 3.835 3.759 3.790 18,889,674 +0.01(+0.32%)
Nov 05, 2010 3.689 3.879 3.663 3.778 30,415,270 +0.04(+1.19%)
Nov 04, 2010 3.619 3.765 3.593 3.733 33,704,432 +0.15(+4.08%)
Nov 03, 2010 3.536 3.587 3.517 3.587 15,586,097 +0.05(+1.53%)
Nov 02, 2010 3.574 3.587 3.501 3.533 24,659,032 -0.03(-0.80%)
Nov 01, 2010 3.600 3.612 3.498 3.561 24,000,098 -0.04(-1.06%)
Oct 29, 2010 3.587 3.612 3.561 3.600 13,563,599 +0.00(+0.00%)
Oct 28, 2010 3.650 3.650 3.574 3.600 13,895,129 -0.03(-0.70%)
Oct 27, 2010 3.542 3.631 3.542 3.625 17,106,520 +0.03(+0.89%)
Oct 25, 2010 3.657 3.663 3.587 3.593 23,043,974 -0.03(-0.70%)
Oct 22, 2010 3.600 3.663 3.593 3.619 23,323,940 +0.04(+1.25%)
Oct 21, 2010 3.685 3.739 3.574 3.574 59,539,480 +0.01(+0.36%)
Oct 20, 2010 3.625 3.631 3.453 3.561 42,433,124 -0.08(-2.19%)
Oct 19, 2010 3.612 3.727 3.580 3.641 26,669,666 -0.01(-0.25%)
Oct 18, 2010 3.606 3.670 3.568 3.650 14,131,479 +0.03(+0.88%)
Oct 15, 2010 3.682 3.682 3.523 3.619 34,560,660 -0.02(-0.61%)
Oct 14, 2010 3.708 3.714 3.593 3.641 32,399,308 -0.10(-2.64%)
Oct 13, 2010 3.816 3.848 3.739 3.739 22,469,626 -0.04(-1.01%)
Oct 12, 2010 3.676 3.790 3.657 3.778 12,927,604 +0.08(+2.06%)
Oct 11, 2010 3.727 3.752 3.682 3.701 13,707,161 -0.03(-0.68%)
Oct 08, 2010 3.752 3.778 3.689 3.727 11,950,527 -0.03(-0.68%)
Oct 07, 2010 3.784 3.790 3.701 3.752 16,148,069 +0.01(+0.17%)
Oct 06, 2010 3.797 3.832 3.732 3.746 19,581,728 -0.03(-0.82%)
Oct 05, 2010 3.657 3.803 3.650 3.777 31,659,618 +0.15(+4.19%)
Oct 04, 2010 3.625 3.701 3.619 3.625 17,830,616 -0.01(-0.18%)
Oct 01, 2010 3.644 3.695 3.600 3.631 18,215,620 +0.01(+0.35%)
Sep 30, 2010 3.606 3.701 3.593 3.619 15,118,118 +0.03(+0.89%)
Sep 29, 2010 3.619 3.650 3.574 3.587 17,032,724 -0.05(-1.40%)
Sep 28, 2010 3.663 3.682 3.555 3.638 23,932,734 -0.01(-0.33%)
Sep 27, 2010 3.746 3.746 3.631 3.650 15,432,750 -0.07(-1.77%)
Sep 24, 2010 3.657 3.720 3.644 3.716 17,654,074 +0.14(+3.77%)
Sep 23, 2010 3.625 3.727 3.568 3.580 20,571,570 -0.10(-2.60%)
Sep 22, 2010 3.752 3.781 3.657 3.676 20,214,622 -0.09(-2.36%)
Sep 21, 2010 3.822 3.854 3.746 3.765 23,743,058 -0.05(-1.33%)
Sep 20, 2010 3.720 3.848 3.701 3.816 32,024,298 +0.13(+3.45%)
Sep 17, 2010 3.797 3.803 3.689 3.689 20,050,606 -0.17(-4.45%)
Sep 15, 2010 3.803 3.898 3.778 3.860 21,646,292 +0.01(+0.25%)
Sep 14, 2010 3.848 3.905 3.790 3.851 20,504,756 -0.01(-0.23%)
Sep 13, 2010 3.848 3.892 3.809 3.860 25,561,026 +0.15(+3.91%)
Sep 10, 2010 3.721 3.797 3.702 3.714 17,625,068 -0.01(-0.17%)
Sep 09, 2010 3.727 3.797 3.663 3.721 28,827,308 +0.06(+1.56%)
Sep 08, 2010 3.587 3.708 3.556 3.663 32,316,706 +0.18(+5.29%)
Sep 07, 2010 3.575 3.587 3.467 3.479 16,194,475 -0.15(-4.22%)
Sep 03, 2010 3.702 3.708 3.562 3.633 15,892,427 +0.03(+0.73%)
Sep 02, 2010 3.492 3.606 3.460 3.606 19,876,626 +0.13(+3.84%)
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.