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 )

14.06 -0.09 (-0.60%)
Streaming Delayed Price Updated: 10:16 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 (%)
May 29, 2020 7.344 7.513 7.236 7.327 19,103,076 -0.17(-2.31%)
May 28, 2020 7.921 7.995 7.459 7.500 19,809,932 -0.35(-4.41%)
May 27, 2020 7.813 8.011 7.550 7.846 13,577,359 +0.44(+5.90%)
May 26, 2020 6.997 7.517 6.989 7.410 12,051,669 +0.74(+11.06%)
May 22, 2020 6.783 6.816 6.561 6.672 5,955,493 -0.17(-2.47%)
May 21, 2020 6.701 6.907 6.692 6.841 9,214,014 +0.07(+1.10%)
May 20, 2020 6.643 6.800 6.643 6.767 10,598,480 +0.27(+4.19%)
May 19, 2020 6.717 6.775 6.478 6.495 10,034,814 -0.31(-4.60%)
May 18, 2020 6.544 6.857 6.495 6.808 11,683,359 +0.62(+10.06%)
May 15, 2020 6.280 6.367 6.144 6.186 10,278,003 -0.17(-2.66%)
May 14, 2020 5.926 6.412 5.761 6.355 15,886,190 +0.26(+4.33%)
May 13, 2020 6.437 6.437 6.008 6.091 14,586,098 -0.39(-5.98%)
May 12, 2020 6.833 6.907 6.453 6.478 12,044,641 -0.30(-4.50%)
May 11, 2020 7.014 7.088 6.742 6.783 9,299,756 -0.35(-4.86%)
May 08, 2020 7.014 7.166 6.948 7.129 7,892,165 +0.33(+4.85%)
May 07, 2020 6.866 7.129 6.742 6.800 15,012,542 +0.02(+0.24%)
May 06, 2020 6.882 6.964 6.594 6.783 13,342,806 -0.04(-0.60%)
May 05, 2020 7.063 7.261 6.816 6.824 9,134,006 -0.12(-1.78%)
May 04, 2020 6.874 6.989 6.783 6.948 11,231,740 -0.12(-1.63%)
May 01, 2020 7.393 7.459 6.956 7.063 14,827,885 -0.55(-7.25%)
Apr 30, 2020 7.723 7.855 7.508 7.616 17,964,530 -0.33(-4.15%)
Apr 29, 2020 7.822 8.061 7.665 7.945 15,352,439 +0.41(+5.47%)
Apr 28, 2020 7.665 7.863 7.418 7.533 14,427,197 +0.19(+2.58%)
Apr 27, 2020 6.783 7.393 6.750 7.344 17,838,302 +0.62(+9.19%)
Apr 24, 2020 6.676 6.886 6.519 6.725 18,752,796 +0.30(+4.62%)
Apr 23, 2020 6.486 6.866 6.388 6.429 13,579,785 -0.20(-2.98%)
Apr 22, 2020 6.635 6.692 6.470 6.627 20,282,646 +0.20(+3.08%)
Apr 21, 2020 6.420 6.618 6.330 6.429 12,348,646 -0.28(-4.18%)
Apr 20, 2020 6.412 6.849 6.247 6.709 17,260,704 +0.07(+0.99%)
Apr 17, 2020 6.289 6.721 6.204 6.643 19,424,480 +0.73(+12.26%)
Apr 16, 2020 6.346 6.355 5.868 5.918 18,928,510 -0.45(-7.12%)
Apr 15, 2020 6.602 6.602 6.338 6.371 11,819,412 -0.55(-7.98%)
Apr 14, 2020 7.335 7.360 6.717 6.923 15,185,443 -0.26(-3.67%)
Apr 13, 2020 7.492 7.541 7.047 7.187 12,328,786 -0.25(-3.38%)
Apr 09, 2020 7.517 7.888 7.286 7.438 25,058,690 +0.18(+2.44%)
Apr 08, 2020 6.791 7.319 6.791 7.261 18,462,064 +0.56(+8.36%)
Apr 07, 2020 6.602 6.915 6.379 6.701 25,497,536 +0.53(+8.54%)
Apr 06, 2020 6.058 6.239 5.942 6.173 21,275,434 +0.54(+9.66%)
Apr 03, 2020 6.008 6.140 5.621 5.629 16,676,108 -0.45(-7.33%)
Apr 02, 2020 6.041 6.412 5.893 6.074 12,347,985 -0.07(-1.07%)
Apr 01, 2020 6.437 6.437 6.050 6.140 12,412,826 -0.63(-9.26%)
Mar 31, 2020 6.833 7.022 6.577 6.767 18,969,082 -0.14(-2.03%)
Mar 30, 2020 6.783 6.964 6.536 6.907 12,632,697 +0.07(+0.96%)
Mar 27, 2020 6.643 7.105 6.577 6.841 19,293,806 -0.16(-2.35%)
Mar 26, 2020 6.190 7.088 6.132 7.006 18,860,012 +0.71(+11.26%)
Mar 25, 2020 6.247 6.544 5.918 6.297 22,476,468 +0.17(+2.83%)
Mar 24, 2020 6.116 6.322 5.959 6.124 23,399,216 +0.35(+6.14%)
Mar 23, 2020 6.247 6.412 5.646 5.769 15,696,586 -0.51(-8.14%)
Mar 20, 2020 6.429 6.647 5.975 6.280 24,669,220 -0.05(-0.78%)
Mar 19, 2020 6.157 6.396 5.654 6.330 27,486,202 -0.03(-0.52%)
Mar 18, 2020 6.445 6.585 6.058 6.363 20,126,144 -0.54(-7.77%)
Mar 17, 2020 7.096 7.245 6.330 6.899 29,241,322 +0.07(+1.09%)
Mar 16, 2020 6.428 6.921 6.274 6.824 19,382,418 -0.87(-11.26%)
Mar 13, 2020 7.448 7.691 6.897 7.691 19,761,426 +0.91(+13.37%)
Mar 12, 2020 6.792 7.326 6.444 6.784 21,241,394 -0.61(-8.21%)
Mar 11, 2020 7.788 7.820 7.294 7.391 36,184,252 -0.68(-8.43%)
Mar 10, 2020 8.039 8.249 7.488 8.071 24,859,274 +0.42(+5.50%)
Mar 09, 2020 8.541 8.897 7.480 7.650 24,854,664 -1.35(-15.02%)
Mar 06, 2020 9.002 9.399 8.800 9.002 25,763,416 -0.53(-5.60%)
Mar 05, 2020 9.909 9.965 9.374 9.536 20,828,170 -0.70(-6.88%)
Mar 04, 2020 10.28 10.38 10.03 10.24 26,549,416 +0.06(+0.56%)
Mar 03, 2020 10.35 10.82 10.07 10.18 31,151,910 -0.29(-2.78%)
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.