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 )

13.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Sep 30, 2014 6.750 6.798 6.715 6.722 10,637,981 -0.04(-0.61%)
Sep 29, 2014 6.729 6.805 6.674 6.763 7,345,166 -0.05(-0.71%)
Sep 26, 2014 6.770 6.822 6.750 6.812 9,207,603 +0.04(+0.61%)
Sep 25, 2014 6.832 6.874 6.763 6.770 12,347,647 -0.10(-1.51%)
Sep 24, 2014 6.874 6.895 6.805 6.874 10,016,894 +0.02(+0.30%)
Sep 23, 2014 6.915 6.957 6.853 6.853 10,079,338 -0.08(-1.20%)
Sep 22, 2014 6.964 7.005 6.915 6.936 10,622,846 -0.03(-0.40%)
Sep 19, 2014 7.109 7.116 6.953 6.964 15,501,146 -0.09(-1.27%)
Sep 18, 2014 7.005 7.088 6.984 7.053 16,202,898 +0.08(+1.09%)
Sep 17, 2014 6.915 7.047 6.915 6.978 11,462,679 +0.06(+0.85%)
Sep 16, 2014 6.908 6.998 6.902 6.919 9,476,565 -0.02(-0.25%)
Sep 15, 2014 6.978 6.978 6.908 6.936 12,004,780 -0.03(-0.40%)
Sep 12, 2014 6.854 6.971 6.843 6.964 18,811,474 +0.12(+1.71%)
Sep 11, 2014 6.792 6.854 6.792 6.847 8,622,966 +0.02(+0.30%)
Sep 10, 2014 6.785 6.867 6.757 6.826 6,684,988 +0.06(+0.86%)
Sep 09, 2014 6.826 6.826 6.744 6.768 7,140,091 -0.08(-1.11%)
Sep 08, 2014 6.840 6.867 6.799 6.843 7,973,600 -0.00(-0.05%)
Sep 05, 2014 6.792 6.854 6.771 6.847 15,275,521 +0.03(+0.40%)
Sep 04, 2014 6.819 6.840 6.799 6.819 10,442,201 +0.02(+0.35%)
Sep 03, 2014 6.826 6.847 6.757 6.795 9,043,130 -0.02(-0.25%)
Sep 02, 2014 6.799 6.833 6.754 6.812 8,504,046 +0.05(+0.71%)
Aug 29, 2014 6.757 6.764 6.764 6.764 4,247,690 +0.02(+0.31%)
Aug 28, 2014 6.709 6.771 6.702 6.744 4,746,478 -0.01(-0.20%)
Aug 27, 2014 6.799 6.840 6.751 6.757 5,267,050 -0.05(-0.71%)
Aug 26, 2014 6.826 6.840 6.792 6.806 5,479,490 -0.01(-0.10%)
Aug 25, 2014 6.806 6.819 6.771 6.812 6,808,017 +0.05(+0.71%)
Aug 22, 2014 6.744 6.785 6.723 6.764 7,635,583 +0.00(+0.00%)
Aug 21, 2014 6.696 6.785 6.668 6.764 7,255,946 +0.09(+1.29%)
Aug 20, 2014 6.661 6.696 6.641 6.678 9,238,381 +0.02(+0.26%)
Aug 19, 2014 6.702 6.751 6.647 6.661 11,574,388 -0.03(-0.51%)
Aug 18, 2014 6.654 6.716 6.630 6.696 9,450,162 +0.08(+1.25%)
Aug 15, 2014 6.675 6.689 6.572 6.613 9,745,577 -0.03(-0.52%)
Aug 14, 2014 6.641 6.661 6.634 6.647 5,853,993 +0.01(+0.21%)
Aug 13, 2014 6.627 6.696 6.592 6.634 12,774,524 +0.04(+0.63%)
Aug 12, 2014 6.524 6.606 6.482 6.592 16,782,286 +0.08(+1.27%)
Aug 11, 2014 6.544 6.572 6.489 6.510 14,537,553 -0.03(-0.42%)
Aug 08, 2014 6.524 6.531 6.469 6.537 11,533,481 +0.03(+0.53%)
Aug 07, 2014 6.592 6.627 6.489 6.503 10,744,678 -0.07(-1.05%)
Aug 06, 2014 6.565 6.627 6.531 6.572 6,484,603 +0.00(+0.00%)
Aug 05, 2014 6.641 6.675 6.544 6.572 13,871,890 -0.09(-1.39%)
Aug 04, 2014 6.661 6.716 6.586 6.665 10,419,028 -0.00(-0.05%)
Aug 01, 2014 6.723 6.771 6.606 6.668 12,751,327 -0.08(-1.22%)
Jul 31, 2014 6.833 6.840 6.744 6.751 14,818,354 -0.06(-0.91%)
Jul 30, 2014 6.792 6.847 6.757 6.812 8,888,588 +0.05(+0.71%)
Jul 29, 2014 6.792 6.847 6.757 6.764 12,075,185 -0.01(-0.10%)
Jul 28, 2014 6.861 6.867 6.744 6.771 8,919,400 -0.09(-1.30%)
Jul 25, 2014 6.840 6.874 6.812 6.861 10,383,985 +0.01(+0.10%)
Jul 24, 2014 6.806 6.881 6.782 6.854 14,337,978 +0.08(+1.12%)
Jul 23, 2014 6.806 6.826 6.751 6.778 11,341,822 +0.01(+0.20%)
Jul 22, 2014 6.764 6.792 6.716 6.764 20,374,732 +0.07(+1.03%)
Jul 21, 2014 6.778 6.778 6.661 6.696 14,692,147 -0.01(-0.10%)
Jul 18, 2014 6.696 6.723 6.572 6.702 23,950,584 +0.31(+4.84%)
Jul 17, 2014 6.586 6.620 6.386 6.393 18,247,676 -0.23(-3.43%)
Jul 16, 2014 6.716 6.737 6.606 6.620 11,104,493 -0.09(-1.33%)
Jul 15, 2014 6.620 6.730 6.620 6.709 12,835,536 +0.09(+1.35%)
Jul 14, 2014 6.661 6.679 6.599 6.620 8,879,274 +0.01(+0.10%)
Jul 11, 2014 6.558 6.647 6.531 6.613 10,627,408 +0.03(+0.52%)
Jul 10, 2014 6.537 6.620 6.496 6.579 11,329,896 -0.07(-1.03%)
Jul 09, 2014 6.620 6.675 6.592 6.647 10,463,278 +0.05(+0.83%)
Jul 08, 2014 6.634 6.641 6.524 6.592 12,112,457 -0.05(-0.72%)
Jul 07, 2014 6.654 6.689 6.627 6.641 7,557,877 -0.03(-0.41%)
Jul 03, 2014 6.634 6.668 6.668 6.668 5,678,086 +0.08(+1.15%)
Jul 02, 2014 6.627 6.682 6.579 6.592 7,818,026 -0.03(-0.52%)
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.