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 (%)
Oct 29, 2010 3.587 3.612 3.561 3.600 13,563,599 +0.00(+0.00%)
Oct 28, 2010 3.650 3.650 3.574 3.600 13,895,129 -0.03(-0.70%)
Oct 27, 2010 3.542 3.631 3.542 3.625 17,106,520 +0.03(+0.89%)
Oct 25, 2010 3.657 3.663 3.587 3.593 23,043,974 -0.03(-0.70%)
Oct 22, 2010 3.600 3.663 3.593 3.619 23,323,940 +0.04(+1.25%)
Oct 21, 2010 3.685 3.739 3.574 3.574 59,539,480 +0.01(+0.36%)
Oct 20, 2010 3.625 3.631 3.453 3.561 42,433,124 -0.08(-2.19%)
Oct 19, 2010 3.612 3.727 3.580 3.641 26,669,666 -0.01(-0.25%)
Oct 18, 2010 3.606 3.670 3.568 3.650 14,131,479 +0.03(+0.88%)
Oct 15, 2010 3.682 3.682 3.523 3.619 34,560,660 -0.02(-0.61%)
Oct 14, 2010 3.708 3.714 3.593 3.641 32,399,308 -0.10(-2.64%)
Oct 13, 2010 3.816 3.848 3.739 3.739 22,469,626 -0.04(-1.01%)
Oct 12, 2010 3.676 3.790 3.657 3.778 12,927,604 +0.08(+2.06%)
Oct 11, 2010 3.727 3.752 3.682 3.701 13,707,161 -0.03(-0.68%)
Oct 08, 2010 3.752 3.778 3.689 3.727 11,950,527 -0.03(-0.68%)
Oct 07, 2010 3.784 3.790 3.701 3.752 16,148,069 +0.01(+0.17%)
Oct 06, 2010 3.797 3.832 3.732 3.746 19,581,728 -0.03(-0.82%)
Oct 05, 2010 3.657 3.803 3.650 3.777 31,659,618 +0.15(+4.19%)
Oct 04, 2010 3.625 3.701 3.619 3.625 17,830,616 -0.01(-0.18%)
Oct 01, 2010 3.644 3.695 3.600 3.631 18,215,620 +0.01(+0.35%)
Sep 30, 2010 3.606 3.701 3.593 3.619 15,118,118 +0.03(+0.89%)
Sep 29, 2010 3.619 3.650 3.574 3.587 17,032,724 -0.05(-1.40%)
Sep 28, 2010 3.663 3.682 3.555 3.638 23,932,734 -0.01(-0.33%)
Sep 27, 2010 3.746 3.746 3.631 3.650 15,432,750 -0.07(-1.77%)
Sep 24, 2010 3.657 3.720 3.644 3.716 17,654,074 +0.14(+3.77%)
Sep 23, 2010 3.625 3.727 3.568 3.580 20,571,570 -0.10(-2.60%)
Sep 22, 2010 3.752 3.781 3.657 3.676 20,214,622 -0.09(-2.36%)
Sep 21, 2010 3.822 3.854 3.746 3.765 23,743,058 -0.05(-1.33%)
Sep 20, 2010 3.720 3.848 3.701 3.816 32,024,298 +0.13(+3.45%)
Sep 17, 2010 3.797 3.803 3.689 3.689 20,050,606 -0.17(-4.45%)
Sep 15, 2010 3.803 3.898 3.778 3.860 21,646,292 +0.01(+0.25%)
Sep 14, 2010 3.848 3.905 3.790 3.851 20,504,756 -0.01(-0.23%)
Sep 13, 2010 3.848 3.892 3.809 3.860 25,561,026 +0.15(+3.91%)
Sep 10, 2010 3.721 3.797 3.702 3.714 17,625,068 -0.01(-0.17%)
Sep 09, 2010 3.727 3.797 3.663 3.721 28,827,308 +0.06(+1.56%)
Sep 08, 2010 3.587 3.708 3.556 3.663 32,316,706 +0.18(+5.29%)
Sep 07, 2010 3.575 3.587 3.467 3.479 16,194,475 -0.15(-4.22%)
Sep 03, 2010 3.702 3.708 3.562 3.633 15,892,427 +0.03(+0.73%)
Sep 02, 2010 3.492 3.606 3.460 3.606 19,876,626 +0.13(+3.84%)
Sep 01, 2010 3.448 3.505 3.403 3.473 20,628,804 +0.11(+3.26%)
Aug 31, 2010 3.308 3.429 3.308 3.363 18,249,302 +0.04(+1.10%)
Aug 30, 2010 3.435 3.441 3.308 3.327 15,803,088 -0.13(-3.68%)
Aug 27, 2010 3.327 3.467 3.308 3.454 21,234,432 +0.17(+5.02%)
Aug 26, 2010 3.327 3.390 3.289 3.289 17,219,560 -0.01(-0.19%)
Aug 25, 2010 3.244 3.302 3.200 3.295 23,195,176 -0.00(-0.13%)
Aug 24, 2010 3.289 3.346 3.263 3.300 26,762,278 -0.11(-3.22%)
Aug 23, 2010 3.448 3.473 3.371 3.409 26,765,584 -0.01(-0.37%)
Aug 20, 2010 3.416 3.454 3.346 3.422 17,539,802 +0.00(+0.00%)
Aug 19, 2010 3.479 3.530 3.403 3.422 21,638,168 -0.07(-2.00%)
Aug 18, 2010 3.511 3.562 3.448 3.492 19,813,414 -0.01(-0.18%)
Aug 17, 2010 3.581 3.600 3.492 3.498 18,543,028 -0.03(-0.72%)
Aug 16, 2010 3.575 3.613 3.492 3.524 19,888,524 -0.07(-1.94%)
Aug 13, 2010 3.587 3.644 3.565 3.594 15,172,484 +0.01(+0.18%)
Aug 12, 2010 3.613 3.644 3.568 3.587 23,560,714 -0.06(-1.57%)
Aug 11, 2010 3.797 3.841 3.644 3.644 31,762,410 -0.24(-6.17%)
Aug 10, 2010 3.962 3.994 3.860 3.884 25,544,082 -0.13(-3.36%)
Aug 09, 2010 3.981 4.032 3.924 4.019 21,905,994 +0.05(+1.28%)
Aug 06, 2010 3.936 3.981 3.873 3.968 17,011,854 -0.02(-0.48%)
Aug 05, 2010 3.936 3.994 3.911 3.987 14,042,337 +0.00(+0.00%)
Aug 04, 2010 4.019 4.048 3.956 3.987 13,714,043 +0.00(+0.00%)
Aug 03, 2010 4.000 4.063 3.975 3.987 17,861,076 -0.01(-0.16%)
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.