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 )

14.86 -0.10 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2014 6.684 6.690 6.690 6.690 4,294,672 +0.02(+0.31%)
Aug 28, 2014 6.636 6.697 6.629 6.670 4,798,977 -0.01(-0.20%)
Aug 27, 2014 6.724 6.765 6.677 6.684 5,325,306 -0.05(-0.71%)
Aug 26, 2014 6.752 6.765 6.718 6.731 5,540,096 -0.01(-0.10%)
Aug 25, 2014 6.731 6.745 6.697 6.738 6,883,316 +0.05(+0.71%)
Aug 22, 2014 6.670 6.711 6.650 6.690 7,720,036 +0.00(+0.00%)
Aug 21, 2014 6.622 6.711 6.595 6.690 7,336,200 +0.08(+1.29%)
Aug 20, 2014 6.588 6.622 6.568 6.605 9,340,562 +0.02(+0.26%)
Aug 19, 2014 6.629 6.677 6.575 6.588 11,702,406 -0.03(-0.51%)
Aug 18, 2014 6.582 6.643 6.558 6.622 9,554,685 +0.08(+1.25%)
Aug 15, 2014 6.602 6.616 6.500 6.541 9,853,368 -0.03(-0.52%)
Aug 14, 2014 6.568 6.588 6.561 6.575 5,918,740 +0.01(+0.21%)
Aug 13, 2014 6.554 6.622 6.520 6.561 12,915,816 +0.04(+0.63%)
Aug 12, 2014 6.452 6.534 6.412 6.520 16,967,906 +0.08(+1.27%)
Aug 11, 2014 6.473 6.500 6.418 6.439 14,698,345 -0.03(-0.42%)
Aug 08, 2014 6.452 6.459 6.398 6.466 11,661,047 +0.03(+0.53%)
Aug 07, 2014 6.520 6.554 6.418 6.432 10,863,519 -0.07(-1.05%)
Aug 06, 2014 6.493 6.554 6.459 6.500 6,556,326 +0.00(+0.00%)
Aug 05, 2014 6.568 6.602 6.473 6.500 14,025,320 -0.09(-1.39%)
Aug 04, 2014 6.588 6.643 6.514 6.592 10,534,267 -0.00(-0.05%)
Aug 01, 2014 6.650 6.697 6.534 6.595 12,892,363 -0.08(-1.22%)
Jul 31, 2014 6.758 6.765 6.670 6.677 14,982,252 -0.06(-0.91%)
Jul 30, 2014 6.718 6.772 6.684 6.738 8,986,900 +0.05(+0.71%)
Jul 29, 2014 6.718 6.772 6.684 6.690 12,208,742 -0.01(-0.10%)
Jul 28, 2014 6.786 6.792 6.670 6.697 9,018,052 -0.09(-1.30%)
Jul 25, 2014 6.765 6.799 6.738 6.786 10,498,836 +0.01(+0.10%)
Jul 24, 2014 6.731 6.806 6.707 6.779 14,496,563 +0.07(+1.12%)
Jul 23, 2014 6.731 6.752 6.677 6.704 11,467,267 +0.01(+0.20%)
Jul 22, 2014 6.690 6.718 6.643 6.690 20,600,086 +0.07(+1.03%)
Jul 21, 2014 6.704 6.704 6.588 6.622 14,854,649 -0.01(-0.10%)
Jul 18, 2014 6.622 6.650 6.500 6.629 24,215,488 +0.31(+4.84%)
Jul 17, 2014 6.514 6.548 6.316 6.323 18,449,504 -0.22(-3.43%)
Jul 16, 2014 6.643 6.663 6.534 6.548 11,227,314 -0.09(-1.33%)
Jul 15, 2014 6.548 6.656 6.548 6.636 12,977,503 +0.09(+1.35%)
Jul 14, 2014 6.588 6.606 6.527 6.548 8,977,483 +0.01(+0.10%)
Jul 11, 2014 6.486 6.575 6.459 6.541 10,744,952 +0.03(+0.52%)
Jul 10, 2014 6.466 6.548 6.425 6.507 11,455,210 -0.07(-1.03%)
Jul 09, 2014 6.548 6.602 6.520 6.575 10,579,007 +0.05(+0.83%)
Jul 08, 2014 6.561 6.568 6.452 6.520 12,246,427 -0.05(-0.72%)
Jul 07, 2014 6.582 6.616 6.554 6.568 7,641,470 -0.03(-0.41%)
Jul 03, 2014 6.561 6.595 6.595 6.595 5,740,888 +0.07(+1.15%)
Jul 02, 2014 6.554 6.609 6.507 6.520 7,904,497 -0.03(-0.52%)
Jul 01, 2014 6.500 6.616 6.493 6.554 9,996,042 +0.07(+1.05%)
Jun 30, 2014 6.507 6.527 6.466 6.486 6,561,898 -0.01(-0.21%)
Jun 27, 2014 6.486 6.527 6.459 6.500 9,674,631 -0.01(-0.21%)
Jun 26, 2014 6.493 6.534 6.405 6.514 8,459,088 +0.01(+0.10%)
Jun 25, 2014 6.459 6.531 6.391 6.507 9,835,145 +0.01(+0.21%)
Jun 24, 2014 6.527 6.609 6.480 6.493 8,271,609 -0.07(-1.14%)
Jun 23, 2014 6.527 6.582 6.507 6.568 11,596,446 +0.03(+0.42%)
Jun 20, 2014 6.507 6.582 6.507 6.541 12,571,021 +0.05(+0.73%)
Jun 19, 2014 6.520 6.527 6.439 6.493 8,140,999 +0.00(+0.00%)
Jun 18, 2014 6.473 6.527 6.446 6.493 13,188,364 +0.05(+0.74%)
Jun 17, 2014 6.357 6.527 6.357 6.446 19,975,880 +0.07(+1.07%)
Jun 16, 2014 6.405 6.425 6.357 6.378 10,435,418 -0.04(-0.64%)
Jun 13, 2014 6.425 6.500 6.391 6.418 15,022,982 +0.01(+0.11%)
Jun 12, 2014 6.466 6.486 6.378 6.412 10,447,290 -0.03(-0.52%)
Jun 11, 2014 6.527 6.540 6.432 6.445 20,287,116 -0.12(-1.85%)
Jun 10, 2014 6.567 6.574 6.499 6.567 7,768,525 +0.10(+1.57%)
Jun 06, 2014 6.459 6.493 6.428 6.466 8,869,848 +0.03(+0.42%)
Jun 05, 2014 6.351 6.452 6.330 6.439 8,996,698 +0.07(+1.06%)
Jun 04, 2014 6.324 6.391 6.317 6.371 11,093,082 +0.03(+0.53%)
Jun 03, 2014 6.297 6.405 6.283 6.337 9,402,553 +0.01(+0.11%)
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.