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 (%)
Aug 29, 2008 4.619 4.745 4.461 4.631 10,391,011 -0.04(-0.81%)
Aug 28, 2008 4.555 4.669 4.435 4.669 10,459,027 +0.21(+4.68%)
Aug 27, 2008 4.473 4.530 4.340 4.461 13,818,550 -0.03(-0.56%)
Aug 26, 2008 4.429 4.600 4.410 4.486 11,755,094 +0.06(+1.29%)
Aug 25, 2008 4.676 4.726 4.429 4.429 12,642,074 -0.32(-6.79%)
Aug 22, 2008 4.498 4.752 4.473 4.752 14,959,619 +0.34(+7.75%)
Aug 21, 2008 4.296 4.461 4.296 4.410 15,130,722 -0.09(-1.97%)
Aug 20, 2008 4.505 4.549 4.321 4.498 27,066,504 +0.01(+0.14%)
Aug 19, 2008 4.524 4.619 4.435 4.492 16,396,691 -0.13(-2.87%)
Aug 18, 2008 4.809 4.846 4.435 4.625 24,391,654 -0.42(-8.28%)
Aug 15, 2008 4.853 5.150 4.853 5.043 12,971,050 +0.11(+2.18%)
Aug 14, 2008 4.435 4.948 4.429 4.935 15,724,105 +0.43(+9.55%)
Aug 13, 2008 4.745 4.796 4.467 4.505 19,343,496 -0.28(-5.82%)
Aug 12, 2008 5.093 5.125 4.733 4.783 15,762,916 -0.34(-6.67%)
Aug 11, 2008 4.827 5.270 4.827 5.125 10,609,797 +0.16(+3.32%)
Aug 08, 2008 4.587 5.043 4.581 4.960 11,748,359 +0.35(+7.54%)
Aug 07, 2008 4.929 5.062 4.587 4.612 19,600,352 -0.35(-7.13%)
Aug 06, 2008 4.815 5.030 4.745 4.967 12,917,821 +0.05(+1.03%)
Aug 05, 2008 4.714 4.935 4.663 4.916 20,692,874 +0.29(+6.29%)
Aug 04, 2008 4.517 4.714 4.423 4.625 17,854,506 -0.02(-0.41%)
Aug 01, 2008 4.473 4.720 4.340 4.644 9,989,262 +0.20(+4.56%)
Jul 31, 2008 4.429 4.593 4.296 4.442 19,270,144 -0.09(-2.09%)
Jul 30, 2008 4.581 4.739 4.340 4.536 13,179,754 +0.00(+0.00%)
Jul 29, 2008 4.536 4.543 4.056 4.536 21,667,680 +0.47(+11.51%)
Jul 28, 2008 4.359 4.467 4.024 4.068 18,230,072 -0.36(-8.14%)
Jul 25, 2008 4.416 4.619 4.144 4.429 21,224,832 +0.03(+0.57%)
Jul 24, 2008 4.960 5.055 4.359 4.404 30,418,306 -0.42(-8.78%)
Jul 23, 2008 5.030 5.296 4.619 4.827 26,992,352 -0.17(-3.42%)
Jul 22, 2008 4.271 5.036 4.049 4.998 23,105,070 +0.59(+13.34%)
Jul 21, 2008 4.619 4.815 4.353 4.410 23,277,526 -0.04(-0.85%)
Jul 18, 2008 4.884 4.903 4.429 4.448 36,500,748 -0.60(-11.90%)
Jul 17, 2008 4.264 5.226 3.720 5.049 55,270,596 +1.45(+40.25%)
Jul 16, 2008 2.974 3.663 2.941 3.600 28,405,252 +0.66(+22.63%)
Jul 15, 2008 2.955 3.347 2.765 2.936 28,294,088 -0.02(-0.64%)
Jul 14, 2008 3.638 3.695 2.955 2.955 30,391,978 -0.61(-17.20%)
Jul 11, 2008 3.448 3.644 3.369 3.568 17,865,478 -0.05(-1.40%)
Jul 10, 2008 3.568 3.784 3.436 3.619 14,888,426 +0.11(+3.25%)
Jul 09, 2008 3.866 4.011 3.505 3.505 15,435,628 -0.40(-10.36%)
Jul 08, 2008 3.398 3.929 3.328 3.910 19,776,584 +0.54(+16.17%)
Jul 07, 2008 3.480 3.619 3.246 3.366 18,314,160 -0.11(-3.10%)
Jul 04, 2008 3.670 3.682 3.404 3.474 14,854,133 +0.00(+0.00%)
Jul 03, 2008 3.670 3.682 3.404 3.474 14,854,133 -0.16(-4.36%)
Jul 02, 2008 3.885 4.018 3.575 3.632 37,748,180 -0.18(-4.81%)
Jul 01, 2008 3.695 3.853 3.543 3.815 23,267,602 +0.16(+4.51%)
Jun 30, 2008 3.822 3.856 3.619 3.651 22,551,236 -0.22(-5.56%)
Jun 27, 2008 3.853 4.062 3.815 3.866 22,536,158 -0.01(-0.16%)
Jun 26, 2008 3.822 3.992 3.765 3.872 23,243,844 +0.06(+1.66%)
Jun 25, 2008 3.727 4.169 3.689 3.809 28,491,634 +0.16(+4.33%)
Jun 24, 2008 3.625 3.853 3.530 3.651 37,508,796 -0.02(-0.52%)
Jun 23, 2008 4.334 4.347 3.638 3.670 43,750,340 -0.55(-13.04%)
Jun 20, 2008 3.771 4.353 3.619 4.220 71,006,856 +0.97(+29.77%)
Jun 19, 2008 3.549 3.562 3.126 3.252 43,783,072 -0.24(-6.88%)
Jun 18, 2008 3.746 3.765 3.233 3.493 35,689,396 -0.37(-9.51%)
Jun 17, 2008 4.207 4.283 3.859 3.859 26,606,640 -0.36(-8.55%)
Jun 16, 2008 4.151 4.302 4.081 4.220 12,403,248 +0.09(+2.14%)
Jun 13, 2008 4.239 4.252 3.888 4.132 28,194,874 -0.07(-1.66%)
Jun 12, 2008 4.454 4.612 4.195 4.201 27,049,864 -0.18(-4.05%)
Jun 11, 2008 4.758 4.758 4.372 4.378 21,280,058 -0.39(-8.10%)
Jun 10, 2008 4.872 5.017 4.733 4.764 22,546,986 -0.09(-1.95%)
Jun 09, 2008 5.100 5.131 4.783 4.859 15,226,166 -0.24(-4.71%)
Jun 06, 2008 5.213 5.226 5.093 5.100 9,527,000 -0.21(-3.93%)
Jun 05, 2008 5.321 5.365 5.182 5.308 13,269,923 -0.01(-0.24%)
Jun 04, 2008 5.378 5.498 5.251 5.321 10,519,092 -0.06(-1.18%)
Jun 03, 2008 5.511 5.558 5.302 5.384 18,109,142 -0.12(-2.18%)
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.