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 UNCHANGED
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 (%)
Dec 31, 2015 7.894 7.873 7.873 7.873 8,102,363 -0.08(-0.98%)
Dec 30, 2015 8.001 8.072 7.937 7.951 6,448,707 -0.09(-1.15%)
Dec 29, 2015 7.916 8.065 7.916 8.044 6,607,413 +0.11(+1.35%)
Dec 28, 2015 7.923 7.959 7.823 7.937 9,147,184 -0.04(-0.54%)
Dec 24, 2015 7.951 7.980 7.980 7.980 5,205,842 +0.04(+0.54%)
Dec 23, 2015 7.852 7.937 7.830 7.937 6,704,982 +0.12(+1.50%)
Dec 22, 2015 7.816 7.845 7.674 7.820 10,227,386 +0.10(+1.24%)
Dec 21, 2015 7.788 7.830 7.656 7.724 10,842,990 +0.02(+0.28%)
Dec 18, 2015 7.887 7.894 7.702 7.702 35,529,776 -0.21(-2.70%)
Dec 17, 2015 8.058 8.087 7.909 7.916 15,362,762 -0.10(-1.24%)
Dec 16, 2015 7.994 8.058 7.824 8.015 17,946,252 +0.07(+0.89%)
Dec 15, 2015 7.789 7.987 7.763 7.945 15,803,796 +0.28(+3.60%)
Dec 14, 2015 7.697 7.754 7.556 7.669 18,814,440 +0.01(+0.18%)
Dec 11, 2015 7.754 7.832 7.612 7.655 14,936,221 -0.19(-2.43%)
Dec 10, 2015 7.740 7.938 7.718 7.846 18,174,256 +0.02(+0.27%)
Dec 09, 2015 7.931 8.015 7.768 7.824 16,461,495 -0.12(-1.51%)
Dec 08, 2015 8.115 8.143 7.924 7.945 20,961,502 -0.23(-2.85%)
Dec 07, 2015 8.270 8.313 8.146 8.178 17,473,588 -0.13(-1.62%)
Dec 04, 2015 8.143 8.334 8.083 8.313 21,625,750 +0.23(+2.80%)
Dec 03, 2015 8.277 8.277 8.054 8.086 15,151,664 -0.17(-2.06%)
Dec 02, 2015 8.383 8.398 8.249 8.256 11,094,046 -0.09(-1.10%)
Dec 01, 2015 8.313 8.383 8.249 8.348 10,529,162 +0.08(+0.94%)
Nov 30, 2015 8.320 8.337 8.221 8.270 11,993,649 -0.05(-0.60%)
Nov 27, 2015 8.249 8.320 8.203 8.320 5,972,141 +0.07(+0.86%)
Nov 25, 2015 8.277 8.249 8.249 8.249 6,223,425 +0.00(+0.00%)
Nov 24, 2015 8.185 8.274 8.164 8.249 9,363,129 +0.01(+0.09%)
Nov 23, 2015 8.263 8.320 8.214 8.242 8,189,240 -0.01(-0.17%)
Nov 20, 2015 8.327 8.341 8.206 8.256 10,758,399 -0.04(-0.51%)
Nov 19, 2015 8.298 8.310 8.217 8.298 9,627,297 +0.01(+0.17%)
Nov 18, 2015 8.150 8.291 8.115 8.284 13,583,009 +0.17(+2.09%)
Nov 17, 2015 8.115 8.203 8.044 8.115 12,119,323 +0.04(+0.44%)
Nov 16, 2015 7.916 8.079 7.902 8.079 11,011,964 +0.14(+1.78%)
Nov 13, 2015 8.051 8.072 7.924 7.938 11,647,718 -0.07(-0.88%)
Nov 12, 2015 8.129 8.171 8.008 8.008 11,932,749 -0.16(-1.99%)
Nov 11, 2015 8.263 8.270 8.150 8.171 9,306,977 -0.04(-0.52%)
Nov 10, 2015 8.164 8.242 8.115 8.214 6,757,174 +0.03(+0.35%)
Nov 09, 2015 8.270 8.298 8.122 8.185 10,817,474 -0.06(-0.69%)
Nov 06, 2015 8.150 8.313 8.132 8.242 16,027,275 +0.23(+2.82%)
Nov 05, 2015 7.931 8.079 7.931 8.015 11,986,496 +0.09(+1.16%)
Nov 04, 2015 7.895 7.966 7.868 7.924 8,404,690 +0.05(+0.63%)
Nov 03, 2015 7.824 7.952 7.817 7.874 10,475,029 +0.01(+0.18%)
Nov 02, 2015 7.810 7.895 7.782 7.860 12,692,854 +0.10(+1.28%)
Oct 30, 2015 8.001 8.008 7.725 7.761 14,650,312 -0.23(-2.92%)
Oct 29, 2015 8.008 8.093 7.959 7.994 14,300,554 -0.04(-0.44%)
Oct 28, 2015 7.754 8.030 7.718 8.030 14,979,185 +0.32(+4.13%)
Oct 27, 2015 7.718 7.803 7.669 7.711 14,303,600 -0.05(-0.64%)
Oct 26, 2015 7.846 7.874 7.690 7.761 13,633,124 -0.11(-1.44%)
Oct 23, 2015 7.761 7.878 7.725 7.874 17,512,978 +0.18(+2.39%)
Oct 22, 2015 7.428 7.810 7.414 7.690 20,995,102 +0.18(+2.35%)
Oct 21, 2015 7.669 7.732 7.474 7.513 17,653,778 -0.14(-1.85%)
Oct 20, 2015 7.598 7.679 7.549 7.655 11,242,969 +0.08(+1.12%)
Oct 19, 2015 7.534 7.619 7.534 7.570 9,251,802 +0.00(+0.00%)
Oct 16, 2015 7.619 7.641 7.534 7.570 12,054,867 -0.01(-0.19%)
Oct 15, 2015 7.513 7.598 7.453 7.584 15,434,215 +0.13(+1.80%)
Oct 14, 2015 7.541 7.626 7.414 7.450 12,738,573 -0.15(-1.96%)
Oct 13, 2015 7.662 7.687 7.591 7.598 7,691,134 -0.08(-1.10%)
Oct 12, 2015 7.633 7.690 7.591 7.683 5,096,039 +0.05(+0.65%)
Oct 09, 2015 7.690 7.775 7.605 7.633 6,220,249 -0.09(-1.19%)
Oct 08, 2015 7.669 7.750 7.641 7.725 9,907,423 +0.01(+0.18%)
Oct 07, 2015 7.683 7.754 7.609 7.711 10,528,038 +0.09(+1.21%)
Oct 06, 2015 7.591 7.655 7.563 7.619 8,664,966 -0.01(-0.09%)
Oct 05, 2015 7.527 7.648 7.527 7.626 9,538,213 +0.14(+1.89%)
Oct 02, 2015 7.372 7.485 7.223 7.485 16,519,488 -0.08(-1.03%)
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.