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 )

14.20 +0.12 (+0.85%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 15, 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, 2016 7.617 7.624 7.467 7.481 14,368,199 -0.09(-1.23%)
May 27, 2016 7.517 7.574 7.574 7.574 9,626,665 +0.09(+1.15%)
May 26, 2016 7.517 7.610 7.445 7.488 11,888,890 -0.11(-1.51%)
May 25, 2016 7.452 7.617 7.431 7.603 13,124,283 +0.17(+2.31%)
May 24, 2016 7.345 7.460 7.331 7.431 10,418,182 +0.13(+1.76%)
May 23, 2016 7.331 7.359 7.245 7.302 9,312,392 -0.02(-0.29%)
May 20, 2016 7.338 7.427 7.302 7.324 11,808,219 +0.01(+0.10%)
May 19, 2016 7.316 7.402 7.209 7.316 15,823,048 -0.05(-0.68%)
May 18, 2016 6.980 7.374 6.973 7.367 21,754,008 +0.37(+5.32%)
May 17, 2016 6.973 7.087 6.923 6.994 15,246,698 -0.01(-0.10%)
May 16, 2016 6.944 7.030 6.901 7.001 8,831,689 +0.08(+1.14%)
May 13, 2016 7.066 7.159 6.887 6.923 14,151,707 -0.16(-2.22%)
May 12, 2016 7.159 7.238 7.044 7.080 12,031,371 -0.06(-0.80%)
May 11, 2016 7.123 7.223 7.114 7.137 9,486,934 -0.01(-0.20%)
May 10, 2016 7.080 7.166 7.059 7.152 8,329,805 +0.14(+2.04%)
May 09, 2016 7.073 7.116 6.973 7.009 11,396,010 -0.06(-0.91%)
May 06, 2016 7.009 7.084 6.991 7.073 17,934,248 +0.01(+0.10%)
May 05, 2016 7.066 7.137 7.009 7.066 13,840,911 +0.01(+0.10%)
May 04, 2016 7.087 7.159 6.969 7.059 19,816,170 -0.11(-1.50%)
May 03, 2016 7.173 7.173 7.080 7.166 12,288,226 -0.13(-1.77%)
May 02, 2016 7.259 7.309 7.159 7.295 13,700,916 +0.09(+1.29%)
Apr 29, 2016 7.202 7.252 7.137 7.202 23,428,772 -0.04(-0.59%)
Apr 28, 2016 7.309 7.359 7.216 7.245 10,833,762 -0.11(-1.46%)
Apr 27, 2016 7.316 7.402 7.281 7.352 11,206,500 +0.01(+0.10%)
Apr 26, 2016 7.309 7.395 7.231 7.345 12,673,022 +0.07(+0.98%)
Apr 25, 2016 7.316 7.327 7.180 7.274 15,275,733 -0.06(-0.88%)
Apr 22, 2016 7.338 7.395 7.274 7.338 17,814,958 +0.02(+0.29%)
Apr 21, 2016 7.309 7.417 7.266 7.316 10,984,599 -0.04(-0.58%)
Apr 20, 2016 7.216 7.410 7.166 7.359 23,218,094 +0.12(+1.68%)
Apr 19, 2016 7.145 7.259 7.130 7.238 15,335,576 +0.11(+1.51%)
Apr 18, 2016 7.059 7.188 7.037 7.130 11,548,810 +0.02(+0.30%)
Apr 15, 2016 7.166 7.180 7.059 7.109 12,474,273 -0.04(-0.60%)
Apr 14, 2016 7.073 7.238 7.066 7.152 15,737,534 +0.06(+0.91%)
Apr 13, 2016 6.923 7.116 6.887 7.087 17,139,430 +0.24(+3.45%)
Apr 12, 2016 6.744 6.873 6.708 6.851 15,054,282 +0.14(+2.03%)
Apr 11, 2016 6.686 6.815 6.686 6.715 16,374,017 +0.04(+0.54%)
Apr 08, 2016 6.708 6.801 6.644 6.679 11,341,323 +0.02(+0.32%)
Apr 07, 2016 6.787 6.822 6.601 6.658 21,741,160 -0.17(-2.52%)
Apr 06, 2016 6.808 6.838 6.686 6.830 18,657,190 +0.09(+1.38%)
Apr 05, 2016 6.715 6.830 6.694 6.737 20,621,330 -0.07(-1.05%)
Apr 04, 2016 6.873 6.880 6.772 6.808 15,417,022 -0.04(-0.52%)
Apr 01, 2016 6.808 6.844 6.715 6.844 15,863,125 +0.01(+0.21%)
Mar 31, 2016 6.844 6.901 6.758 6.830 17,241,368 -0.04(-0.52%)
Mar 30, 2016 6.858 6.944 6.801 6.865 13,946,249 +0.04(+0.63%)
Mar 29, 2016 6.787 6.830 6.690 6.822 17,706,862 +0.00(+0.00%)
Mar 28, 2016 6.873 6.916 6.787 6.822 12,743,918 -0.04(-0.63%)
Mar 24, 2016 6.822 6.865 6.865 6.865 10,228,148 -0.03(-0.42%)
Mar 23, 2016 6.930 6.959 6.873 6.894 13,890,031 -0.05(-0.72%)
Mar 22, 2016 6.880 7.019 6.837 6.944 13,830,724 +0.01(+0.10%)
Mar 21, 2016 6.908 7.009 6.873 6.937 15,152,255 +0.01(+0.21%)
Mar 18, 2016 6.873 7.030 6.815 6.923 20,676,180 +0.09(+1.26%)
Mar 17, 2016 6.780 6.865 6.665 6.837 17,868,038 +0.05(+0.74%)
Mar 16, 2016 6.865 6.966 6.733 6.787 14,983,137 -0.08(-1.15%)
Mar 15, 2016 6.823 6.901 6.812 6.865 11,445,018 -0.06(-0.82%)
Mar 14, 2016 6.972 7.008 6.865 6.922 12,448,490 -0.06(-0.81%)
Mar 11, 2016 6.851 6.986 6.809 6.979 19,664,744 +0.20(+2.93%)
Mar 10, 2016 6.716 6.837 6.610 6.780 19,779,604 +0.14(+2.14%)
Mar 09, 2016 6.709 6.730 6.606 6.638 17,901,222 -0.01(-0.11%)
Mar 08, 2016 6.716 6.794 6.602 6.645 15,335,011 -0.16(-2.40%)
Mar 07, 2016 6.801 6.901 6.787 6.809 12,800,209 -0.06(-0.93%)
Mar 04, 2016 6.844 6.937 6.809 6.873 18,372,938 +0.05(+0.73%)
Mar 03, 2016 6.631 6.844 6.602 6.823 25,389,354 +0.22(+3.34%)
Mar 02, 2016 6.510 6.631 6.510 6.602 22,214,628 +0.08(+1.20%)
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.