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 )

13.62 +0.15 (+1.15%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 1, 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 (%)
Apr 30, 2014 6.171 6.301 6.171 6.274 16,929,964 +0.08(+1.22%)
Apr 29, 2014 6.267 6.274 6.157 6.198 32,586,680 -0.01(-0.22%)
Apr 28, 2014 6.329 6.329 6.164 6.212 26,791,054 -0.07(-1.04%)
Apr 25, 2014 6.397 6.397 6.274 6.277 16,102,926 -0.11(-1.77%)
Apr 24, 2014 6.486 6.486 6.370 6.390 14,676,992 -0.08(-1.27%)
Apr 23, 2014 6.404 6.479 6.370 6.472 11,375,452 +0.05(+0.85%)
Apr 22, 2014 6.315 6.452 6.281 6.418 13,854,437 +0.09(+1.41%)
Apr 21, 2014 6.322 6.380 6.270 6.329 11,133,334 +0.02(+0.33%)
Apr 17, 2014 6.233 6.308 6.308 6.308 40,726,620 -0.07(-1.07%)
Apr 16, 2014 6.513 6.541 6.281 6.377 30,337,712 -0.11(-1.69%)
Apr 15, 2014 6.445 6.544 6.342 6.486 19,305,722 +0.07(+1.07%)
Apr 14, 2014 6.527 6.558 6.349 6.418 13,571,701 -0.03(-0.43%)
Apr 11, 2014 6.377 6.507 6.253 6.445 27,623,566 -0.01(-0.11%)
Apr 10, 2014 6.739 6.773 6.431 6.452 33,995,404 -0.31(-4.56%)
Apr 09, 2014 6.794 6.822 6.705 6.760 11,745,105 -0.02(-0.30%)
Apr 08, 2014 6.760 6.829 6.719 6.781 11,344,064 +0.01(+0.20%)
Apr 07, 2014 6.863 6.876 6.712 6.767 12,250,848 -0.12(-1.79%)
Apr 04, 2014 7.020 7.048 6.859 6.890 14,584,876 -0.10(-1.37%)
Apr 03, 2014 6.959 6.993 6.904 6.986 7,698,087 +0.05(+0.69%)
Apr 02, 2014 6.993 7.013 6.897 6.938 12,300,852 -0.02(-0.30%)
Apr 01, 2014 6.863 6.979 6.829 6.959 16,788,202 +0.13(+1.91%)
Mar 31, 2014 6.781 6.856 6.767 6.829 7,672,589 +0.08(+1.12%)
Mar 28, 2014 6.664 6.784 6.647 6.753 13,180,494 +0.10(+1.56%)
Mar 27, 2014 6.787 6.863 6.630 6.650 16,031,248 -0.12(-1.73%)
Mar 26, 2014 6.863 6.894 6.753 6.767 18,267,448 -0.05(-0.80%)
Mar 25, 2014 6.801 6.835 6.739 6.822 13,187,317 +0.04(+0.61%)
Mar 24, 2014 6.808 6.829 6.726 6.781 10,303,405 +0.01(+0.10%)
Mar 21, 2014 6.856 6.924 6.753 6.774 21,811,520 -0.08(-1.20%)
Mar 20, 2014 6.664 6.904 6.664 6.856 19,997,138 +0.14(+2.14%)
Mar 19, 2014 6.650 6.753 6.623 6.712 11,277,851 +0.03(+0.51%)
Mar 18, 2014 6.630 6.698 6.609 6.678 8,400,577 +0.07(+1.04%)
Mar 17, 2014 6.616 6.650 6.582 6.609 9,680,161 +0.05(+0.84%)
Mar 14, 2014 6.541 6.637 6.534 6.555 12,504,701 +0.01(+0.10%)
Mar 13, 2014 6.629 6.650 6.514 6.548 12,159,310 -0.05(-0.83%)
Mar 12, 2014 6.602 6.604 6.527 6.602 12,704,385 -0.01(-0.21%)
Mar 11, 2014 6.691 6.704 6.582 6.616 10,195,672 -0.06(-0.92%)
Mar 10, 2014 6.670 6.711 6.623 6.677 10,645,028 +0.00(+0.00%)
Mar 07, 2014 6.616 6.752 6.589 6.677 19,763,228 +0.07(+1.03%)
Mar 06, 2014 6.595 6.650 6.575 6.609 15,870,229 +0.03(+0.52%)
Mar 05, 2014 6.602 6.629 6.541 6.575 13,539,715 -0.03(-0.41%)
Mar 04, 2014 6.561 6.609 6.534 6.602 12,566,462 +0.12(+1.79%)
Mar 03, 2014 6.473 6.520 6.432 6.486 17,323,296 -0.01(-0.10%)
Feb 28, 2014 6.418 6.534 6.418 6.493 15,572,683 +0.07(+1.17%)
Feb 27, 2014 6.377 6.459 6.343 6.418 15,292,421 +0.05(+0.75%)
Feb 26, 2014 6.364 6.405 6.296 6.371 14,036,966 +0.04(+0.65%)
Feb 25, 2014 6.309 6.350 6.268 6.330 12,148,337 +0.01(+0.22%)
Feb 24, 2014 6.214 6.357 6.207 6.316 17,015,016 +0.11(+1.76%)
Feb 21, 2014 6.112 6.234 6.108 6.207 15,888,111 +0.11(+1.79%)
Feb 20, 2014 6.030 6.129 5.975 6.098 18,025,170 +0.07(+1.13%)
Feb 19, 2014 6.132 6.166 6.009 6.030 16,394,689 -0.14(-2.32%)
Feb 18, 2014 6.214 6.234 6.166 6.173 14,255,351 -0.04(-0.66%)
Feb 14, 2014 6.193 6.214 6.214 6.214 6,621,465 +0.02(+0.33%)
Feb 13, 2014 6.187 6.214 6.132 6.193 9,482,193 -0.02(-0.33%)
Feb 12, 2014 6.227 6.316 6.195 6.214 10,415,735 -0.01(-0.11%)
Feb 11, 2014 6.159 6.234 6.139 6.221 8,382,899 +0.07(+1.11%)
Feb 10, 2014 6.139 6.187 6.091 6.153 10,797,817 +0.00(+0.00%)
Feb 07, 2014 6.193 6.245 6.105 6.153 15,901,734 +0.00(+0.00%)
Feb 06, 2014 6.030 6.166 6.016 6.153 16,164,649 +0.13(+2.15%)
Feb 05, 2014 5.982 6.078 5.962 6.023 19,460,520 -0.01(-0.23%)
Feb 04, 2014 5.955 6.105 5.948 6.037 24,916,742 +0.10(+1.61%)
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.