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 )

14.00 -0.15 (-1.06%)
Streaming Delayed Price Updated: 2:03 PM 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 (%)
Dec 30, 2016 9.677 9.677 9.677 0 +0.10(+1.07%)
Dec 29, 2016 9.728 9.735 9.530 9.574 11,377,785 -0.12(-1.28%)
Dec 28, 2016 9.926 9.926 9.669 9.699 8,941,811 -0.14(-1.41%)
Dec 27, 2016 9.911 9.911 9.779 9.838 7,170,926 +0.01(+0.15%)
Dec 23, 2016 9.823 9.823 9.823 0 +0.07(+0.68%)
Dec 22, 2016 9.779 9.830 9.713 9.757 17,162,014 +0.00(+0.00%)
Dec 21, 2016 9.757 9.794 9.662 9.757 9,185,905 -0.02(-0.22%)
Dec 20, 2016 9.706 9.786 9.684 9.779 22,990,104 +0.20(+2.06%)
Dec 19, 2016 9.538 9.611 9.468 9.582 17,287,000 +0.05(+0.54%)
Dec 16, 2016 9.691 9.786 9.523 9.530 35,817,896 -0.18(-1.81%)
Dec 15, 2016 9.611 9.764 9.517 9.706 29,191,512 +0.17(+1.83%)
Dec 14, 2016 9.531 9.779 9.379 9.531 24,894,696 -0.11(-1.13%)
Dec 13, 2016 9.750 9.779 9.564 9.640 19,009,540 -0.04(-0.38%)
Dec 12, 2016 9.801 9.910 9.640 9.677 21,874,798 -0.15(-1.55%)
Dec 09, 2016 9.793 9.844 9.655 9.830 23,531,970 +0.04(+0.37%)
Dec 08, 2016 9.735 9.921 9.648 9.793 32,745,494 +0.18(+1.89%)
Dec 07, 2016 9.582 9.633 9.531 9.611 25,646,960 -0.01(-0.08%)
Dec 06, 2016 9.517 9.648 9.379 9.619 21,673,012 +0.14(+1.46%)
Dec 05, 2016 9.488 9.582 9.422 9.480 20,150,674 +0.07(+0.70%)
Dec 02, 2016 9.466 9.539 9.313 9.415 33,061,620 -0.07(-0.69%)
Dec 01, 2016 9.168 9.560 9.128 9.480 33,575,928 +0.41(+4.57%)
Nov 30, 2016 9.087 9.160 9.044 9.066 23,493,522 +0.13(+1.47%)
Nov 29, 2016 8.898 9.007 8.869 8.935 16,627,593 +0.01(+0.16%)
Nov 28, 2016 9.051 9.153 8.884 8.920 15,633,724 -0.22(-2.39%)
Nov 25, 2016 9.218 9.222 9.117 9.138 5,862,909 -0.04(-0.40%)
Nov 23, 2016 9.175 9.175 9.175 0 +0.07(+0.72%)
Nov 22, 2016 9.160 9.160 9.022 9.109 19,725,358 +0.06(+0.64%)
Nov 21, 2016 9.160 9.168 9.037 9.051 20,579,938 -0.04(-0.48%)
Nov 18, 2016 8.949 9.124 8.927 9.095 26,842,652 +0.20(+2.21%)
Nov 17, 2016 8.716 8.927 8.658 8.898 23,643,180 +0.22(+2.51%)
Nov 16, 2016 8.607 8.716 8.568 8.680 22,827,192 -0.02(-0.25%)
Nov 15, 2016 8.680 8.702 8.469 8.702 33,919,496 +0.00(+0.00%)
Nov 14, 2016 8.615 8.876 8.593 8.702 33,814,808 +0.19(+2.22%)
Nov 11, 2016 8.425 8.549 8.364 8.513 23,022,846 +0.07(+0.86%)
Nov 10, 2016 8.025 8.484 8.018 8.440 35,724,268 +0.50(+6.32%)
Nov 09, 2016 7.603 7.982 7.538 7.938 36,173,488 +0.48(+6.44%)
Nov 08, 2016 7.669 7.669 7.370 7.458 22,035,048 -0.15(-1.91%)
Nov 07, 2016 7.560 7.676 7.560 7.603 16,502,969 +0.21(+2.85%)
Nov 04, 2016 7.465 7.530 7.327 7.392 16,799,742 -0.07(-0.88%)
Nov 03, 2016 7.516 7.560 7.414 7.458 23,612,418 -0.06(-0.77%)
Nov 02, 2016 7.661 7.676 7.450 7.516 25,367,188 -0.17(-2.18%)
Nov 01, 2016 7.749 7.792 7.596 7.683 22,360,090 -0.03(-0.38%)
Oct 31, 2016 7.647 7.745 7.647 7.712 20,138,428 +0.03(+0.38%)
Oct 28, 2016 7.829 7.843 7.618 7.683 16,283,462 -0.14(-1.77%)
Oct 27, 2016 7.843 7.902 7.756 7.822 22,261,860 +0.04(+0.47%)
Oct 26, 2016 7.450 7.843 7.443 7.785 39,433,416 +0.37(+5.00%)
Oct 25, 2016 7.349 7.447 7.305 7.414 15,579,399 +0.07(+0.89%)
Oct 24, 2016 7.385 7.399 7.327 7.349 9,462,164 +0.03(+0.40%)
Oct 21, 2016 7.261 7.356 7.239 7.319 16,313,106 -0.06(-0.79%)
Oct 20, 2016 7.283 7.399 7.269 7.378 12,348,697 +0.08(+1.10%)
Oct 19, 2016 7.159 7.323 7.130 7.298 18,439,432 +0.17(+2.35%)
Oct 18, 2016 7.094 7.138 7.021 7.130 10,209,489 +0.10(+1.45%)
Oct 17, 2016 7.159 7.174 7.021 7.028 10,795,002 -0.12(-1.63%)
Oct 14, 2016 7.152 7.232 7.108 7.145 10,240,188 +0.07(+1.03%)
Oct 13, 2016 7.167 7.218 6.963 7.072 20,832,020 -0.18(-2.51%)
Oct 12, 2016 7.312 7.341 7.239 7.254 8,338,497 -0.04(-0.50%)
Oct 11, 2016 7.312 7.407 7.218 7.290 14,321,855 -0.10(-1.38%)
Oct 10, 2016 7.429 7.480 7.392 7.392 8,075,172 -0.01(-0.10%)
Oct 07, 2016 7.399 7.458 7.298 7.399 12,227,512 +0.01(+0.10%)
Oct 06, 2016 7.370 7.436 7.345 7.392 13,375,619 +0.01(+0.20%)
Oct 05, 2016 7.225 7.421 7.196 7.378 14,768,247 +0.19(+2.63%)
Oct 04, 2016 7.174 7.254 7.116 7.189 11,132,584 +0.06(+0.82%)
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.