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 )

13.48 -0.19 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
May 31, 2023 9.981 10.01 9.716 9.782 20,894,584 -0.30(-3.01%)
May 30, 2023 10.01 10.11 9.830 10.09 11,349,632 +0.10(+1.05%)
May 26, 2023 9.886 9.991 9.754 9.981 9,384,818 +0.09(+0.96%)
May 25, 2023 9.697 9.905 9.678 9.886 11,502,813 +0.06(+0.58%)
May 24, 2023 9.858 9.962 9.763 9.830 9,922,690 -0.16(-1.61%)
May 23, 2023 10.03 10.29 9.991 9.991 14,090,168 +0.00(+0.00%)
May 22, 2023 9.735 10.02 9.621 9.991 12,816,957 +0.34(+3.54%)
May 19, 2023 9.782 9.830 9.493 9.649 15,451,609 -0.06(-0.59%)
May 18, 2023 9.507 9.716 9.393 9.706 18,814,622 +0.18(+1.89%)
May 17, 2023 9.194 9.564 9.170 9.526 15,593,570 +0.53(+5.91%)
May 16, 2023 9.213 9.222 8.995 8.995 12,971,947 -0.08(-0.84%)
May 15, 2023 8.814 9.089 8.786 9.070 15,409,806 +0.27(+3.02%)
May 12, 2023 8.871 8.890 8.663 8.805 14,983,811 +0.00(+0.00%)
May 11, 2023 8.862 9.033 8.753 8.805 19,079,864 -0.28(-3.13%)
May 10, 2023 9.431 9.478 8.976 9.089 18,290,086 -0.21(-2.24%)
May 09, 2023 9.156 9.327 9.042 9.298 13,785,644 +0.05(+0.51%)
May 08, 2023 9.564 9.640 9.203 9.251 13,734,822 -0.09(-1.02%)
May 05, 2023 9.355 9.450 9.033 9.346 29,951,888 +0.39(+4.34%)
May 04, 2023 9.279 9.289 8.738 8.957 48,278,980 -0.60(-6.26%)
May 03, 2023 9.867 9.981 9.526 9.554 18,732,336 -0.22(-2.23%)
May 02, 2023 10.37 10.37 9.564 9.773 27,418,988 -0.65(-6.28%)
May 01, 2023 10.64 10.67 10.39 10.43 15,189,843 -0.20(-1.87%)
Apr 28, 2023 10.53 10.78 10.48 10.63 18,167,958 +0.05(+0.45%)
Apr 27, 2023 10.36 10.64 10.32 10.58 10,988,314 +0.30(+2.95%)
Apr 26, 2023 10.34 10.49 10.17 10.28 17,010,174 -0.10(-1.00%)
Apr 25, 2023 10.44 10.59 10.25 10.38 19,837,946 -0.25(-2.32%)
Apr 24, 2023 10.86 10.88 10.60 10.63 15,487,423 -0.23(-2.10%)
Apr 21, 2023 11.00 11.00 10.79 10.85 14,221,398 -0.18(-1.63%)
Apr 20, 2023 11.29 11.42 10.91 11.03 16,503,671 -0.20(-1.77%)
Apr 19, 2023 11.05 11.28 10.88 11.23 16,809,448 +0.23(+2.07%)
Apr 18, 2023 11.13 11.14 10.90 11.01 19,114,538 -0.10(-0.94%)
Apr 17, 2023 10.90 11.14 10.57 11.11 16,976,436 +0.28(+2.63%)
Apr 14, 2023 10.97 10.99 10.70 10.83 14,684,732 +0.08(+0.71%)
Apr 13, 2023 10.72 10.86 10.55 10.75 15,088,732 +0.01(+0.09%)
Apr 12, 2023 10.85 10.97 10.69 10.74 15,803,089 -0.08(-0.70%)
Apr 11, 2023 10.72 10.91 10.69 10.82 11,044,884 +0.09(+0.89%)
Apr 10, 2023 10.53 10.89 10.47 10.72 17,678,770 +0.10(+0.98%)
Apr 06, 2023 10.58 10.76 10.46 10.62 15,183,503 +0.14(+1.36%)
Apr 05, 2023 10.21 10.52 10.16 10.47 17,359,556 +0.06(+0.55%)
Apr 04, 2023 10.65 10.67 10.18 10.42 17,927,456 -0.18(-1.70%)
Apr 03, 2023 10.69 10.80 10.44 10.60 18,929,798 -0.03(-0.27%)
Mar 31, 2023 10.68 10.72 10.47 10.63 16,189,416 +0.06(+0.54%)
Mar 30, 2023 10.92 10.93 10.50 10.57 16,786,554 -0.19(-1.76%)
Mar 29, 2023 10.67 10.78 10.61 10.76 15,003,664 +0.21(+1.98%)
Mar 28, 2023 10.54 10.66 10.38 10.55 15,542,948 +0.00(+0.04%)
Mar 27, 2023 10.62 10.84 10.40 10.55 26,145,658 +0.32(+3.11%)
Mar 24, 2023 9.972 10.27 9.875 10.23 22,499,592 +0.09(+0.94%)
Mar 23, 2023 10.20 10.50 10.08 10.13 40,754,620 +0.02(+0.19%)
Mar 22, 2023 10.65 10.65 10.08 10.11 27,238,684 -0.55(-5.16%)
Mar 21, 2023 10.54 10.74 10.34 10.66 35,890,288 +0.57(+5.64%)
Mar 20, 2023 10.03 10.33 9.915 10.10 31,898,630 +0.28(+2.90%)
Mar 17, 2023 10.08 10.15 9.725 9.811 84,788,136 -0.60(-5.79%)
Mar 16, 2023 10.06 10.53 9.449 10.41 51,081,444 +0.26(+2.58%)
Mar 15, 2023 9.992 10.16 9.300 10.15 76,051,440 -0.19(-1.81%)
Mar 14, 2023 12.18 12.42 10.01 10.34 72,069,648 -0.07(-0.63%)
Mar 13, 2023 11.19 11.19 9.880 10.40 85,213,976 -2.11(-16.83%)
Mar 10, 2023 12.39 12.80 11.84 12.51 46,225,348 -0.35(-2.69%)
Mar 09, 2023 13.35 13.44 12.84 12.85 22,533,500 -0.65(-4.85%)
Mar 08, 2023 13.53 13.63 13.44 13.51 18,590,354 -0.01(-0.07%)
Mar 07, 2023 14.16 14.16 13.48 13.52 19,861,876 -0.68(-4.81%)
Mar 06, 2023 14.26 14.37 14.15 14.20 12,324,701 -0.04(-0.26%)
Mar 03, 2023 14.06 14.27 13.94 14.24 14,993,168 +0.23(+1.67%)
Mar 02, 2023 14.20 14.23 13.83 14.01 11,980,117 -0.31(-2.16%)
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.