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:

Huntington Bancshares (NQ: HBAN )

12.39 +0.02 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 12.46 12.50 12.39 12.41 19,141,130 -0.09(-0.70%)
Dec 28, 2023 12.48 12.54 12.46 12.50 8,291,740 +0.01(+0.08%)
Dec 27, 2023 12.44 12.54 12.34 12.49 14,286,850 -0.03(-0.23%)
Dec 26, 2023 12.36 12.55 12.29 12.52 13,093,146 +0.17(+1.34%)
Dec 22, 2023 12.43 12.50 12.27 12.35 12,101,567 +0.02(+0.16%)
Dec 21, 2023 12.28 12.38 12.19 12.33 19,964,234 +0.17(+1.36%)
Dec 20, 2023 12.45 12.57 12.17 12.17 18,469,312 -0.30(-2.43%)
Dec 19, 2023 12.39 12.52 12.31 12.47 19,934,748 +0.09(+0.71%)
Dec 18, 2023 12.68 12.68 12.37 12.38 17,403,268 -0.17(-1.32%)
Dec 15, 2023 12.67 12.89 12.47 12.55 33,993,744 -0.16(-1.27%)
Dec 14, 2023 12.22 12.77 12.22 12.71 43,483,800 +0.82(+6.89%)
Dec 13, 2023 11.41 11.91 11.35 11.89 20,866,640 +0.46(+4.05%)
Dec 12, 2023 11.53 11.55 11.40 11.43 13,271,669 -0.10(-0.84%)
Dec 11, 2023 11.54 11.64 11.49 11.52 11,001,316 -0.04(-0.33%)
Dec 08, 2023 11.45 11.61 11.39 11.56 16,315,195 +0.13(+1.10%)
Dec 07, 2023 11.33 11.49 11.26 11.44 20,717,458 +0.15(+1.37%)
Dec 06, 2023 11.31 11.50 11.27 11.28 13,806,410 +0.06(+0.51%)
Dec 05, 2023 11.32 11.36 11.16 11.22 12,238,790 -0.13(-1.19%)
Dec 04, 2023 11.23 11.44 11.20 11.36 17,642,466 +0.04(+0.34%)
Dec 01, 2023 10.85 11.32 10.80 11.32 22,237,482 +0.46(+4.26%)
Nov 30, 2023 10.78 10.95 10.70 10.86 20,913,104 +0.13(+1.17%)
Nov 29, 2023 10.61 10.88 10.58 10.73 23,325,494 +0.21(+2.02%)
Nov 28, 2023 10.41 10.53 10.35 10.52 13,833,886 +0.11(+1.02%)
Nov 27, 2023 10.41 10.46 10.35 10.41 9,891,382 -0.08(-0.73%)
Nov 24, 2023 10.52 10.56 10.43 10.49 4,473,694 +0.01(+0.09%)
Nov 22, 2023 10.59 10.62 10.40 10.48 6,656,691 -0.03(-0.27%)
Nov 21, 2023 10.61 10.63 10.44 10.51 10,072,911 -0.16(-1.54%)
Nov 20, 2023 10.66 10.71 10.52 10.67 12,192,306 -0.01(-0.09%)
Nov 17, 2023 10.69 10.71 10.53 10.68 9,745,191 +0.16(+1.56%)
Nov 16, 2023 10.61 10.65 10.43 10.52 12,102,091 -0.09(-0.82%)
Nov 15, 2023 10.44 10.65 10.44 10.61 13,888,444 +0.17(+1.66%)
Nov 14, 2023 10.22 10.57 10.17 10.43 18,196,368 +0.57(+5.77%)
Nov 13, 2023 9.826 9.922 9.739 9.865 9,035,648 -0.04(-0.39%)
Nov 10, 2023 9.874 9.922 9.754 9.903 10,351,808 +0.08(+0.79%)
Nov 09, 2023 10.01 10.07 9.778 9.826 12,760,644 -0.16(-1.64%)
Nov 08, 2023 10.09 10.10 9.961 9.990 9,422,248 -0.08(-0.77%)
Nov 07, 2023 10.09 10.14 10.01 10.07 10,163,138 -0.06(-0.57%)
Nov 06, 2023 10.26 10.31 10.03 10.12 10,624,247 -0.12(-1.13%)
Nov 03, 2023 10.15 10.41 10.15 10.24 22,090,198 +0.27(+2.71%)
Nov 02, 2023 9.402 10.000 9.402 9.971 28,576,682 +0.68(+7.37%)
Nov 01, 2023 9.267 9.334 9.175 9.286 16,533,943 -0.02(-0.21%)
Oct 31, 2023 9.218 9.315 9.151 9.305 12,869,879 +0.09(+0.94%)
Oct 30, 2023 9.247 9.305 9.088 9.218 15,913,487 +0.12(+1.27%)
Oct 27, 2023 9.344 9.353 9.018 9.103 15,041,791 -0.26(-2.78%)
Oct 26, 2023 9.161 9.421 9.108 9.363 15,332,886 +0.23(+2.53%)
Oct 25, 2023 9.112 9.180 8.920 9.132 26,782,288 -0.06(-0.63%)
Oct 24, 2023 9.276 9.349 9.103 9.190 18,902,332 -0.04(-0.42%)
Oct 23, 2023 9.334 9.479 9.228 9.228 21,264,754 -0.07(-0.73%)
Oct 20, 2023 9.276 9.614 9.074 9.296 30,631,898 -0.38(-3.89%)
Oct 19, 2023 9.739 9.932 9.652 9.672 17,618,756 -0.08(-0.79%)
Oct 18, 2023 9.913 9.961 9.691 9.749 19,856,084 -0.26(-2.60%)
Oct 17, 2023 9.768 10.10 9.691 10.01 12,547,939 +0.19(+1.96%)
Oct 16, 2023 9.710 9.826 9.648 9.816 11,730,721 +0.22(+2.31%)
Oct 13, 2023 9.758 9.807 9.566 9.595 18,057,324 -0.08(-0.80%)
Oct 12, 2023 9.807 9.812 9.580 9.672 17,175,798 -0.13(-1.28%)
Oct 11, 2023 9.884 10.04 9.720 9.797 20,204,024 -0.08(-0.78%)
Oct 10, 2023 9.826 10.02 9.773 9.874 14,588,798 +0.16(+1.69%)
Oct 09, 2023 9.604 9.787 9.580 9.710 12,159,320 -0.05(-0.49%)
Oct 06, 2023 9.585 9.816 9.488 9.758 17,788,796 +0.09(+0.90%)
Oct 05, 2023 9.479 9.701 9.431 9.672 22,714,428 +0.13(+1.42%)
Oct 04, 2023 9.498 9.556 9.373 9.537 9,931,691 +0.04(+0.41%)
Oct 03, 2023 9.623 9.643 9.440 9.498 11,405,994 -0.17(-1.79%)
Oct 02, 2023 10.03 10.10 9.623 9.672 14,156,732 -0.36(-3.56%)
Sep 29, 2023 9.922 10.14 9.908 10.03 13,472,524 +0.18(+1.86%)
Sep 28, 2023 9.807 9.951 9.768 9.845 21,130,946 +0.09(+0.89%)
Sep 27, 2023 9.845 9.893 9.681 9.758 10,989,625 -0.10(-0.98%)
Sep 26, 2023 9.922 10.05 9.821 9.855 12,844,603 -0.18(-1.83%)
Sep 25, 2023 9.932 10.05 9.963 10.04 9,261,793 +0.10(+0.97%)
Sep 22, 2023 10.04 10.05 9.884 9.942 11,212,891 -0.08(-0.77%)
Sep 21, 2023 10.05 10.21 9.942 10.02 12,617,584 -0.11(-1.05%)
Sep 20, 2023 10.31 10.37 10.11 10.12 11,212,443 -0.07(-0.66%)
Sep 19, 2023 10.23 10.27 10.12 10.19 10,908,751 -0.02(-0.19%)
Sep 18, 2023 10.28 10.30 10.16 10.21 9,858,547 -0.11(-1.03%)
Sep 15, 2023 10.23 10.37 10.13 10.32 24,774,690 -0.00(-0.05%)
Sep 14, 2023 10.27 10.42 10.25 10.32 17,986,826 +0.19(+1.88%)
Sep 13, 2023 10.49 10.55 10.08 10.13 16,921,304 -0.28(-2.65%)
Sep 12, 2023 10.25 10.44 10.13 10.41 18,093,322 +0.19(+1.86%)
Sep 11, 2023 10.45 10.52 10.19 10.22 17,043,148 -0.11(-1.10%)
Sep 08, 2023 10.18 10.40 10.06 10.33 18,473,942 +0.17(+1.68%)
Sep 07, 2023 10.32 10.45 10.10 10.16 22,426,546 -0.22(-2.11%)
Sep 06, 2023 10.53 10.54 10.30 10.38 13,347,617 -0.23(-2.15%)
Sep 05, 2023 10.62 10.79 10.60 10.61 11,832,934 -0.06(-0.53%)
Sep 01, 2023 10.65 10.76 10.63 10.66 9,955,192 +0.12(+1.17%)
Aug 31, 2023 10.51 10.63 10.46 10.54 11,011,919 +0.09(+0.82%)
Aug 30, 2023 10.57 10.59 10.45 10.46 11,948,317 -0.13(-1.26%)
Aug 29, 2023 10.46 10.63 10.39 10.59 7,608,935 +0.11(+1.09%)
Aug 28, 2023 10.40 10.54 10.35 10.47 6,438,135 +0.16(+1.57%)
Aug 25, 2023 10.41 10.50 10.25 10.31 9,210,738 -0.09(-0.91%)
Aug 24, 2023 10.28 10.52 10.28 10.41 8,334,170 +0.06(+0.55%)
Aug 23, 2023 10.11 10.36 10.07 10.35 9,448,989 +0.23(+2.25%)
Aug 22, 2023 10.55 10.62 10.12 10.12 13,050,580 -0.47(-4.40%)
Aug 21, 2023 10.61 10.66 10.46 10.59 8,763,552 +0.00(+0.00%)
Aug 18, 2023 10.55 10.70 10.48 10.59 8,847,506 -0.10(-0.89%)
Aug 17, 2023 10.78 10.85 10.66 10.68 9,878,479 -0.09(-0.79%)
Aug 16, 2023 10.71 10.83 10.66 10.77 20,115,346 +0.03(+0.27%)
Aug 15, 2023 10.93 10.97 10.70 10.74 11,571,892 -0.38(-3.42%)
Aug 14, 2023 11.28 11.31 11.09 11.12 9,254,706 -0.29(-2.50%)
Aug 11, 2023 11.31 11.45 11.29 11.41 9,190,403 +0.04(+0.33%)
Aug 10, 2023 11.33 11.44 11.29 11.37 10,237,894 +0.06(+0.50%)
Aug 09, 2023 11.27 11.43 11.20 11.31 11,182,996 -0.10(-0.83%)
Aug 08, 2023 11.45 11.45 11.09 11.41 16,514,442 -0.26(-2.20%)
Aug 07, 2023 11.59 11.74 11.58 11.66 7,319,335 +0.08(+0.66%)
Aug 04, 2023 11.58 11.72 11.49 11.59 9,676,894 -0.02(-0.16%)
Aug 03, 2023 11.43 11.63 11.34 11.61 10,961,559 +0.14(+1.24%)
Aug 02, 2023 11.52 11.55 11.29 11.46 13,590,735 -0.17(-1.47%)
Aug 01, 2023 11.61 11.67 11.48 11.63 13,838,364 +0.00(+0.00%)
Jul 31, 2023 11.59 11.68 11.51 11.63 23,007,954 +0.07(+0.58%)
Jul 28, 2023 11.50 11.65 11.45 11.57 10,840,719 +0.16(+1.42%)
Jul 27, 2023 11.62 11.68 11.38 11.41 12,972,633 -0.16(-1.40%)
Jul 26, 2023 11.59 11.71 11.49 11.57 11,432,224 +0.19(+1.67%)
Jul 25, 2023 11.67 11.69 11.34 11.38 16,323,438 -0.13(-1.16%)
Jul 24, 2023 11.26 11.62 11.24 11.51 15,499,629 +0.31(+2.80%)
Jul 21, 2023 11.36 11.42 11.03 11.20 19,524,160 -0.08(-0.68%)
Jul 20, 2023 11.28 11.31 11.06 11.27 20,924,144 -0.02(-0.17%)
Jul 19, 2023 11.07 11.33 11.02 11.29 18,247,270 +0.22(+1.97%)
Jul 18, 2023 10.78 11.11 10.72 11.07 10,684,829 +0.24(+2.19%)
Jul 17, 2023 10.65 10.85 10.63 10.84 9,346,517 +0.14(+1.33%)
Jul 14, 2023 10.91 10.91 10.60 10.69 17,455,748 -0.09(-0.79%)
Jul 13, 2023 10.61 10.83 10.57 10.78 10,019,466 +0.18(+1.70%)
Jul 12, 2023 10.65 10.78 10.53 10.60 15,224,403 +0.11(+1.09%)
Jul 11, 2023 10.36 10.51 10.29 10.48 10,001,762 +0.18(+1.75%)
Jul 10, 2023 10.28 10.43 10.26 10.30 13,741,426 -0.05(-0.46%)
Jul 07, 2023 10.12 10.46 10.12 10.35 14,793,735 +0.21(+2.06%)
Jul 06, 2023 10.14 10.15 9.933 10.14 14,006,994 -0.11(-1.11%)
Jul 05, 2023 10.26 10.36 10.20 10.26 10,659,708 -0.14(-1.37%)
Jul 03, 2023 10.31 10.51 10.27 10.40 6,748,126 +0.15(+1.48%)
Jun 30, 2023 10.32 10.36 10.18 10.25 11,589,177 -0.01(-0.09%)
Jun 29, 2023 10.18 10.34 10.13 10.26 11,835,780 +0.23(+2.27%)
Jun 28, 2023 9.971 10.05 9.847 10.03 12,252,971 +0.01(+0.09%)
Jun 27, 2023 9.838 10.08 9.752 10.02 9,020,509 +0.18(+1.84%)
Jun 26, 2023 9.781 9.957 9.743 9.838 9,484,844 +0.13(+1.37%)
Jun 23, 2023 9.657 9.771 9.619 9.705 13,777,108 -0.10(-0.97%)
Jun 22, 2023 10.10 10.10 9.757 9.800 15,548,557 -0.31(-3.10%)
Jun 21, 2023 10.15 10.23 10.08 10.11 10,377,487 -0.08(-0.75%)
Jun 20, 2023 10.31 10.33 10.09 10.19 13,094,446 -0.19(-1.83%)
Jun 16, 2023 10.37 10.43 10.20 10.38 26,950,148 +0.02(+0.23%)
Jun 15, 2023 10.11 10.39 10.04 10.36 16,445,914 +1.24(+13.55%)
May 08, 2023 9.429 9.504 9.073 9.120 13,931,513 -0.09(-1.02%)
May 05, 2023 9.223 9.317 8.905 9.214 30,380,818 +0.38(+4.34%)
May 04, 2023 9.148 9.158 8.615 8.830 48,970,368 -0.59(-6.26%)
May 03, 2023 9.728 9.840 9.391 9.419 19,000,594 -0.22(-2.23%)
May 02, 2023 10.22 10.22 9.429 9.635 27,811,646 -0.65(-6.28%)
May 01, 2023 10.49 10.52 10.24 10.28 15,407,371 -0.20(-1.87%)
Apr 28, 2023 10.38 10.63 10.34 10.48 18,428,134 +0.05(+0.45%)
Apr 27, 2023 10.21 10.49 10.18 10.43 11,145,674 +0.30(+2.95%)
Apr 26, 2023 10.20 10.35 10.03 10.13 17,253,770 -0.10(-1.01%)
Apr 25, 2023 10.29 10.44 10.11 10.23 20,122,038 -0.24(-2.32%)
Apr 24, 2023 10.71 10.72 10.45 10.48 15,709,213 -0.22(-2.10%)
Apr 21, 2023 10.84 10.84 10.64 10.70 14,425,058 -0.18(-1.63%)
Apr 20, 2023 11.13 11.26 10.76 10.88 16,740,014 -0.20(-1.77%)
Apr 19, 2023 10.90 11.12 10.73 11.08 17,050,170 +0.22(+2.07%)
Apr 18, 2023 10.97 10.98 10.75 10.85 19,388,270 -0.10(-0.94%)
Apr 17, 2023 10.75 10.99 10.42 10.95 17,219,550 +0.28(+2.63%)
Apr 14, 2023 10.81 10.83 10.55 10.67 14,895,027 +0.07(+0.71%)
Apr 13, 2023 10.57 10.71 10.40 10.60 15,304,812 +0.01(+0.09%)
Apr 12, 2023 10.70 10.81 10.54 10.59 16,029,399 -0.07(-0.70%)
Apr 11, 2023 10.57 10.76 10.54 10.66 11,203,053 +0.09(+0.89%)
Apr 10, 2023 10.38 10.74 10.32 10.57 17,931,940 +0.10(+0.98%)
Apr 06, 2023 10.43 10.60 10.31 10.47 15,400,941 +0.14(+1.36%)
Apr 05, 2023 10.06 10.37 10.02 10.33 17,608,156 +0.06(+0.55%)
Apr 04, 2023 10.50 10.52 10.04 10.27 18,184,188 -0.18(-1.70%)
Apr 03, 2023 10.54 10.65 10.29 10.45 19,200,884 -0.03(-0.27%)
Mar 31, 2023 10.53 10.57 10.32 10.48 16,421,259 +0.06(+0.54%)
Mar 30, 2023 10.77 10.78 10.35 10.42 17,026,948 -0.19(-1.76%)
Mar 29, 2023 10.52 10.63 10.46 10.61 15,218,526 +0.21(+1.98%)
Mar 28, 2023 10.39 10.51 10.23 10.40 15,765,533 +0.00(+0.05%)
Mar 27, 2023 10.47 10.68 10.25 10.40 26,520,080 +0.31(+3.11%)
Mar 24, 2023 9.831 10.12 9.736 10.08 22,821,800 +0.09(+0.94%)
Mar 23, 2023 10.06 10.35 9.934 9.990 41,338,252 +0.02(+0.19%)
Mar 22, 2023 10.50 10.50 9.934 9.971 27,628,760 -0.54(-5.16%)
Mar 21, 2023 10.39 10.59 10.20 10.51 36,404,256 +0.56(+5.64%)
Mar 20, 2023 9.887 10.19 9.775 9.953 32,355,440 +0.28(+2.90%)
Mar 17, 2023 9.934 10.01 9.588 9.672 86,002,360 -0.59(-5.79%)
Mar 16, 2023 9.916 10.39 9.316 10.27 51,812,968 +0.26(+2.58%)
Mar 15, 2023 9.851 10.02 9.168 10.01 77,140,552 -0.18(-1.81%)
Mar 14, 2023 12.01 12.25 9.869 10.19 73,101,736 -0.06(-0.63%)
Mar 13, 2023 11.03 11.03 9.740 10.26 86,434,296 -2.08(-16.83%)
Mar 10, 2023 12.21 12.62 11.68 12.33 46,887,328 -0.34(-2.69%)
Mar 09, 2023 13.16 13.25 12.65 12.67 22,856,194 -0.65(-4.85%)
Mar 08, 2023 13.34 13.44 13.25 13.32 18,856,580 -0.01(-0.07%)
Mar 07, 2023 13.96 13.96 13.29 13.33 20,146,312 -0.67(-4.81%)
Mar 06, 2023 14.06 14.17 13.95 14.00 12,501,199 -0.04(-0.26%)
Mar 03, 2023 13.86 14.07 13.74 14.04 15,207,880 +0.23(+1.67%)
Mar 02, 2023 14.00 14.02 13.64 13.81 12,151,681 -0.30(-2.16%)
Mar 01, 2023 14.12 14.17 13.96 14.11 12,746,572 -0.02(-0.13%)
Feb 28, 2023 14.15 14.21 14.08 14.13 15,875,485 +0.01(+0.07%)
Feb 27, 2023 14.24 14.33 14.08 14.12 10,987,755 +0.02(+0.13%)
Feb 24, 2023 13.81 14.12 13.75 14.10 11,630,514 +0.18(+1.33%)
Feb 23, 2023 13.84 13.96 13.74 13.92 10,342,438 +0.15(+1.07%)
Feb 22, 2023 13.84 13.90 13.71 13.77 16,287,416 -0.09(-0.67%)
Feb 21, 2023 14.15 14.17 13.79 13.86 11,803,965 -0.34(-2.40%)
Feb 17, 2023 14.18 14.23 13.96 14.20 13,426,156 +0.06(+0.39%)
Feb 16, 2023 14.08 14.22 14.01 14.15 9,319,894 -0.06(-0.45%)
Feb 15, 2023 14.04 14.24 14.00 14.21 8,871,186 +0.06(+0.39%)
Feb 14, 2023 14.17 14.22 13.98 14.16 10,737,347 -0.03(-0.19%)
Feb 13, 2023 13.99 14.22 13.97 14.19 9,313,043 +0.14(+0.98%)
Feb 10, 2023 14.03 14.09 13.93 14.05 8,343,475 -0.03(-0.20%)
Feb 09, 2023 14.30 14.32 14.01 14.08 11,024,880 -0.17(-1.17%)
Feb 08, 2023 14.25 14.38 14.20 14.24 10,452,519 -0.12(-0.83%)
Feb 07, 2023 14.15 14.41 14.10 14.36 13,405,473 +0.19(+1.37%)
Feb 06, 2023 14.17 14.20 14.07 14.17 10,611,711 -0.08(-0.58%)
Feb 03, 2023 14.20 14.36 14.15 14.25 14,070,921 -0.05(-0.32%)
Feb 02, 2023 14.11 14.39 13.97 14.30 18,336,260 +0.26(+1.84%)
Feb 01, 2023 13.84 14.18 13.77 14.04 18,236,780 +0.05(+0.33%)
Jan 31, 2023 13.68 14.02 13.61 13.99 32,022,096 +0.30(+2.22%)
Jan 30, 2023 13.78 13.85 13.68 13.69 10,298,400 -0.16(-1.13%)
Jan 27, 2023 13.75 13.89 13.76 13.84 12,925,074 +0.08(+0.60%)
Jan 26, 2023 13.73 13.79 13.63 13.76 12,476,866 +0.16(+1.15%)
Jan 25, 2023 13.48 13.61 13.34 13.61 14,226,886 +0.06(+0.48%)
Jan 24, 2023 13.61 13.67 13.45 13.54 12,021,642 -0.06(-0.41%)
Jan 23, 2023 13.08 13.61 13.02 13.60 21,795,630 +0.58(+4.46%)
Jan 20, 2023 13.07 13.32 12.68 13.01 27,010,954 +0.08(+0.64%)
Jan 19, 2023 12.87 13.03 12.71 12.93 26,357,108 -0.05(-0.36%)
Jan 18, 2023 13.29 13.37 12.96 12.98 18,163,060 -0.40(-2.97%)
Jan 17, 2023 13.41 13.45 13.29 13.37 19,484,082 -0.07(-0.55%)
Jan 13, 2023 13.37 13.47 13.03 13.45 19,960,320 -0.06(-0.48%)
Jan 12, 2023 13.47 13.60 13.42 13.51 11,405,432 +0.07(+0.55%)
Jan 11, 2023 13.36 13.44 13.26 13.44 12,148,930 +0.09(+0.69%)
Jan 10, 2023 13.29 13.39 13.24 13.35 10,125,139 +0.06(+0.42%)
Jan 09, 2023 13.49 13.49 13.26 13.29 13,263,418 -0.18(-1.30%)
Jan 06, 2023 13.23 13.49 13.16 13.47 13,479,991 +0.31(+2.38%)
Jan 05, 2023 13.16 13.21 13.01 13.15 12,001,368 -0.09(-0.70%)
Jan 04, 2023 13.14 13.33 13.10 13.25 13,415,643 +0.24(+1.84%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.