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 )

14.15 +0.14 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jul 29, 2016 6.798 6.881 6.798 6.863 10,640,586 +0.03(+0.42%)
Jul 28, 2016 6.769 6.863 6.704 6.834 10,316,554 +0.03(+0.42%)
Jul 27, 2016 6.776 6.888 6.776 6.805 11,189,323 +0.01(+0.11%)
Jul 26, 2016 6.718 6.805 6.675 6.798 10,269,572 +0.08(+1.18%)
Jul 25, 2016 6.689 6.747 6.675 6.718 10,396,981 +0.01(+0.22%)
Jul 22, 2016 6.574 6.718 6.574 6.704 8,571,555 +0.09(+1.31%)
Jul 21, 2016 6.624 6.743 6.581 6.617 17,146,314 -0.06(-0.87%)
Jul 20, 2016 6.697 6.754 6.624 6.675 11,713,542 -0.02(-0.32%)
Jul 19, 2016 6.711 6.754 6.660 6.697 10,641,506 -0.02(-0.32%)
Jul 18, 2016 6.697 6.733 6.660 6.718 8,740,396 +0.03(+0.43%)
Jul 15, 2016 6.725 6.725 6.653 6.689 8,025,491 +0.02(+0.33%)
Jul 14, 2016 6.675 6.740 6.646 6.668 10,639,982 +0.11(+1.65%)
Jul 13, 2016 6.581 6.631 6.503 6.559 9,024,225 -0.01(-0.22%)
Jul 12, 2016 6.501 6.595 6.465 6.574 12,167,612 +0.18(+2.82%)
Jul 11, 2016 6.379 6.426 6.357 6.393 9,233,514 +0.09(+1.49%)
Jul 08, 2016 6.292 6.371 6.198 6.299 19,690,092 +0.10(+1.63%)
Jul 07, 2016 6.147 6.256 6.111 6.198 16,562,484 +0.05(+0.82%)
Jul 05, 2016 6.292 6.299 6.097 6.147 19,615,028 -0.23(-3.62%)
Jul 01, 2016 6.422 6.379 6.379 6.379 17,556,862 -0.08(-1.23%)
Jun 30, 2016 6.184 6.465 6.176 6.458 34,892,732 +0.31(+5.05%)
Jun 29, 2016 6.111 6.184 5.996 6.147 21,944,332 +0.10(+1.67%)
Jun 28, 2016 5.989 6.082 5.917 6.046 24,240,624 +0.20(+3.46%)
Jun 27, 2016 6.133 6.169 5.812 5.844 26,622,204 -0.38(-6.04%)
Jun 24, 2016 6.465 6.501 6.249 6.220 34,876,184 -0.59(-8.70%)
Jun 23, 2016 6.747 6.863 6.733 6.812 12,977,021 +0.15(+2.28%)
Jun 22, 2016 6.689 6.783 6.646 6.660 8,458,567 -0.03(-0.43%)
Jun 21, 2016 6.718 6.740 6.574 6.689 20,022,790 -0.01(-0.22%)
Jun 20, 2016 6.877 6.942 6.693 6.704 16,556,548 -0.01(-0.21%)
Jun 17, 2016 6.718 6.790 6.653 6.718 19,403,988 -0.01(-0.11%)
Jun 16, 2016 6.769 6.783 6.660 6.725 15,310,477 -0.11(-1.59%)
Jun 15, 2016 6.819 6.971 6.790 6.834 14,958,858 +0.04(+0.53%)
Jun 14, 2016 7.027 7.106 6.783 6.798 22,746,662 -0.27(-3.85%)
Jun 13, 2016 7.106 7.221 7.070 7.070 12,833,647 -0.06(-0.90%)
Jun 10, 2016 7.170 7.235 7.106 7.135 16,334,976 -0.16(-2.16%)
Jun 09, 2016 7.350 7.443 7.203 7.292 24,483,012 -0.13(-1.74%)
Jun 08, 2016 7.472 7.515 7.378 7.421 25,387,452 -0.04(-0.58%)
Jun 07, 2016 7.551 7.558 7.464 7.464 9,286,892 -0.09(-1.14%)
Jun 06, 2016 7.443 7.601 7.429 7.551 11,059,342 +0.12(+1.64%)
Jun 03, 2016 7.450 7.457 7.242 7.429 19,004,760 -0.14(-1.89%)
Jun 02, 2016 7.522 7.579 7.443 7.572 10,454,836 +0.04(+0.48%)
Jun 01, 2016 7.407 7.536 7.135 7.536 16,463,998 +0.04(+0.57%)
May 31, 2016 7.629 7.637 7.479 7.493 14,345,091 -0.09(-1.23%)
May 27, 2016 7.529 7.586 7.586 7.586 9,611,182 +0.09(+1.15%)
May 26, 2016 7.529 7.622 7.457 7.500 11,869,769 -0.11(-1.51%)
May 25, 2016 7.464 7.629 7.443 7.615 13,103,175 +0.17(+2.31%)
May 24, 2016 7.357 7.472 7.343 7.443 10,401,427 +0.13(+1.76%)
May 23, 2016 7.343 7.371 7.257 7.314 9,297,415 -0.02(-0.29%)
May 20, 2016 7.350 7.439 7.314 7.335 11,789,228 +0.01(+0.10%)
May 19, 2016 7.328 7.414 7.221 7.328 15,797,600 -0.05(-0.68%)
May 18, 2016 6.991 7.386 6.984 7.378 21,719,020 +0.37(+5.32%)
May 17, 2016 6.984 7.099 6.934 7.006 15,222,177 -0.01(-0.10%)
May 16, 2016 6.955 7.041 6.912 7.013 8,817,485 +0.08(+1.14%)
May 13, 2016 7.077 7.170 6.898 6.934 14,128,947 -0.16(-2.22%)
May 12, 2016 7.170 7.249 7.056 7.092 12,012,021 -0.06(-0.80%)
May 11, 2016 7.135 7.235 7.125 7.149 9,471,676 -0.01(-0.20%)
May 10, 2016 7.092 7.178 7.070 7.163 8,316,408 +0.14(+2.04%)
May 09, 2016 7.084 7.127 6.984 7.020 11,377,682 -0.06(-0.91%)
May 06, 2016 7.020 7.095 7.002 7.084 17,905,404 +0.01(+0.10%)
May 05, 2016 7.077 7.149 7.020 7.077 13,818,650 +0.01(+0.10%)
May 04, 2016 7.099 7.170 6.980 7.070 19,784,300 -0.11(-1.50%)
May 03, 2016 7.185 7.185 7.092 7.178 12,268,463 -0.13(-1.77%)
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.