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 )

14.10 -0.05 (-0.39%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 22, 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 (%)
Jul 31, 2015 8.274 8.274 8.183 8.197 12,651,272 -0.07(-0.85%)
Jul 30, 2015 8.204 8.267 8.183 8.267 11,714,967 +0.03(+0.34%)
Jul 29, 2015 8.218 8.267 8.169 8.239 14,046,283 +0.03(+0.34%)
Jul 28, 2015 8.218 8.239 8.141 8.211 10,345,497 +0.06(+0.78%)
Jul 27, 2015 8.218 8.239 8.134 8.148 10,231,095 -0.11(-1.36%)
Jul 24, 2015 8.281 8.317 8.211 8.260 13,033,603 +0.02(+0.26%)
Jul 23, 2015 8.274 8.359 8.183 8.239 18,311,346 +0.09(+1.12%)
Jul 22, 2015 8.155 8.211 8.116 8.148 18,838,288 +0.01(+0.17%)
Jul 21, 2015 8.197 8.232 8.106 8.134 11,214,055 -0.03(-0.34%)
Jul 20, 2015 8.113 8.183 8.099 8.162 11,593,064 +0.06(+0.69%)
Jul 17, 2015 8.106 8.113 8.015 8.106 9,896,913 -0.03(-0.35%)
Jul 16, 2015 8.141 8.183 8.113 8.134 8,455,979 +0.04(+0.43%)
Jul 15, 2015 8.078 8.152 8.022 8.099 12,779,155 +0.06(+0.79%)
Jul 14, 2015 7.958 8.050 7.909 8.036 9,176,818 +0.06(+0.70%)
Jul 13, 2015 7.944 7.986 7.909 7.979 8,227,775 +0.11(+1.34%)
Jul 10, 2015 7.888 7.923 7.811 7.874 9,610,215 +0.06(+0.81%)
Jul 09, 2015 7.860 7.881 7.771 7.811 11,064,023 +0.05(+0.63%)
Jul 08, 2015 7.755 7.839 7.734 7.762 13,627,691 -0.12(-1.52%)
Jul 07, 2015 7.944 7.972 7.783 7.881 12,344,445 -0.08(-1.06%)
Jul 06, 2015 7.874 8.001 7.825 7.965 10,088,677 -0.01(-0.09%)
Jul 02, 2015 8.057 7.972 7.972 7.972 9,233,132 -0.08(-1.05%)
Jul 01, 2015 8.036 8.064 7.990 8.057 11,943,643 +0.11(+1.41%)
Jun 30, 2015 7.951 8.015 7.867 7.944 14,512,184 +0.08(+0.98%)
Jun 29, 2015 7.930 8.015 7.853 7.867 11,959,292 -0.18(-2.27%)
Jun 26, 2015 8.071 8.088 8.029 8.050 15,895,642 +0.02(+0.26%)
Jun 25, 2015 8.169 8.204 8.022 8.029 19,769,298 -0.11(-1.30%)
Jun 24, 2015 8.197 8.232 8.113 8.134 8,352,946 -0.07(-0.86%)
Jun 23, 2015 8.148 8.225 8.145 8.204 7,657,801 +0.08(+0.95%)
Jun 22, 2015 8.043 8.134 8.029 8.127 12,195,337 +0.15(+1.85%)
Jun 19, 2015 8.057 8.092 7.979 7.979 16,187,584 -0.11(-1.30%)
Jun 18, 2015 7.972 8.106 7.951 8.085 19,474,490 +0.11(+1.32%)
Jun 17, 2015 8.099 8.106 7.979 7.979 10,959,339 -0.09(-1.13%)
Jun 16, 2015 7.986 8.078 7.979 8.071 7,730,416 +0.06(+0.70%)
Jun 15, 2015 8.001 8.078 7.951 8.015 10,829,041 -0.04(-0.44%)
Jun 12, 2015 8.022 8.064 8.001 8.050 10,766,703 +0.03(+0.35%)
Jun 11, 2015 7.994 8.060 7.966 8.022 9,402,609 +0.03(+0.35%)
Jun 10, 2015 7.987 8.071 7.973 7.994 17,299,252 +0.03(+0.44%)
Jun 09, 2015 7.889 8.001 7.854 7.959 16,856,102 +0.09(+1.11%)
Jun 08, 2015 7.910 7.966 7.868 7.872 19,560,620 -0.05(-0.66%)
Jun 05, 2015 7.875 7.924 7.812 7.924 13,344,478 +0.13(+1.61%)
Jun 04, 2015 7.854 7.885 7.784 7.798 12,802,690 -0.08(-0.98%)
Jun 03, 2015 7.812 7.875 7.791 7.875 13,745,589 +0.07(+0.90%)
Jun 02, 2015 7.714 7.826 7.700 7.805 10,656,230 +0.09(+1.18%)
Jun 01, 2015 7.791 7.823 7.644 7.714 17,214,556 -0.06(-0.81%)
May 29, 2015 7.896 7.903 7.770 7.777 17,551,292 -0.10(-1.33%)
May 28, 2015 7.854 7.910 7.833 7.882 14,041,197 +0.01(+0.09%)
May 27, 2015 7.784 7.896 7.770 7.875 15,729,903 +0.10(+1.26%)
May 26, 2015 7.805 7.844 7.777 7.777 20,168,970 -0.09(-1.15%)
May 22, 2015 7.924 7.868 7.868 7.868 7,104,325 -0.06(-0.71%)
May 21, 2015 7.903 7.973 7.889 7.924 9,499,405 -0.01(-0.09%)
May 20, 2015 7.994 8.001 7.917 7.931 7,789,810 -0.07(-0.87%)
May 19, 2015 7.882 8.029 7.882 8.001 15,101,290 +0.13(+1.69%)
May 18, 2015 7.742 7.896 7.735 7.868 9,774,680 +0.13(+1.62%)
May 15, 2015 7.868 7.875 7.686 7.742 7,732,952 -0.10(-1.34%)
May 14, 2015 7.861 7.861 7.777 7.847 8,603,572 +0.02(+0.27%)
May 13, 2015 7.735 7.854 7.707 7.826 11,899,107 +0.07(+0.90%)
May 12, 2015 7.714 7.777 7.651 7.756 9,631,835 +0.01(+0.09%)
May 11, 2015 7.686 7.791 7.651 7.749 10,376,688 +0.06(+0.82%)
May 08, 2015 7.623 7.686 7.602 7.686 7,103,816 +0.06(+0.82%)
May 07, 2015 7.595 7.651 7.568 7.623 10,594,527 +0.02(+0.28%)
May 06, 2015 7.693 7.714 7.550 7.602 11,510,227 -0.07(-0.91%)
May 05, 2015 7.665 7.732 7.651 7.672 15,524,565 -0.05(-0.63%)
May 04, 2015 7.630 7.728 7.609 7.721 10,825,208 +0.11(+1.47%)
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.