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, 2018 9.244 9.376 9.096 9.251 16,270,357 +0.02(+0.25%)
Dec 28, 2018 9.228 9.341 9.120 9.228 15,694,809 +0.06(+0.68%)
Dec 27, 2018 9.003 9.166 8.856 9.166 17,408,180 +0.02(+0.17%)
Dec 26, 2018 8.794 9.158 8.631 9.151 16,198,855 +0.39(+4.43%)
Dec 24, 2018 8.902 9.003 8.693 8.762 13,473,271 -0.23(-2.59%)
Dec 21, 2018 8.949 9.135 8.910 8.995 56,204,816 +0.00(+0.00%)
Dec 20, 2018 8.871 9.112 8.856 8.995 24,422,432 +0.07(+0.78%)
Dec 19, 2018 9.135 9.298 8.879 8.925 25,644,332 -0.20(-2.21%)
Dec 18, 2018 9.290 9.368 9.073 9.127 18,218,268 -0.11(-1.18%)
Dec 17, 2018 9.306 9.430 9.213 9.236 19,542,386 -0.10(-1.08%)
Dec 14, 2018 9.460 9.605 9.321 9.337 17,428,290 -0.18(-1.93%)
Dec 13, 2018 9.797 9.828 9.467 9.521 18,065,242 -0.24(-2.44%)
Dec 12, 2018 9.928 10.00 9.713 9.759 21,733,950 -0.03(-0.31%)
Dec 11, 2018 10.11 10.17 9.736 9.789 15,760,873 -0.20(-2.00%)
Dec 10, 2018 10.26 10.27 9.851 9.989 14,294,181 -0.31(-2.98%)
Dec 07, 2018 10.43 10.57 10.26 10.30 23,554,848 -0.16(-1.54%)
Dec 06, 2018 10.33 10.50 10.10 10.46 31,362,670 -0.04(-0.37%)
Dec 04, 2018 11.06 11.09 10.43 10.50 22,513,920 -0.61(-5.53%)
Dec 03, 2018 11.36 11.39 11.03 11.11 18,972,342 -0.08(-0.75%)
Nov 30, 2018 11.08 11.24 11.08 11.19 16,436,373 +0.07(+0.62%)
Nov 29, 2018 11.11 11.24 11.03 11.12 10,874,857 -0.14(-1.23%)
Nov 28, 2018 11.26 11.33 11.09 11.26 13,018,605 +0.04(+0.34%)
Nov 27, 2018 11.30 11.38 11.17 11.22 13,027,674 -0.09(-0.81%)
Nov 26, 2018 11.22 11.40 11.22 11.32 10,029,659 +0.21(+1.93%)
Nov 23, 2018 11.01 11.19 10.95 11.10 5,607,136 +0.04(+0.35%)
Nov 21, 2018 11.06 11.06 11.06 0 -0.12(-1.03%)
Nov 20, 2018 11.30 11.34 11.11 11.18 15,671,628 -0.21(-1.82%)
Nov 19, 2018 11.37 11.48 11.22 11.39 15,619,985 +0.04(+0.34%)
Nov 16, 2018 11.26 11.46 11.20 11.35 22,546,246 +0.01(+0.07%)
Nov 15, 2018 11.02 11.35 10.86 11.34 23,450,396 +0.25(+2.21%)
Nov 14, 2018 11.31 11.32 10.85 11.09 18,301,674 -0.13(-1.16%)
Nov 13, 2018 11.16 11.34 11.14 11.22 14,461,936 +0.05(+0.41%)
Nov 12, 2018 11.22 11.31 11.16 11.18 10,112,328 -0.08(-0.68%)
Nov 09, 2018 11.28 11.39 11.16 11.25 14,808,507 -0.05(-0.41%)
Nov 08, 2018 11.20 11.40 11.17 11.30 12,779,147 +0.05(+0.48%)
Nov 07, 2018 11.23 11.34 11.03 11.25 14,565,826 +0.05(+0.48%)
Nov 06, 2018 11.02 11.35 10.99 11.19 14,771,692 +0.17(+1.53%)
Nov 05, 2018 10.97 11.09 10.92 11.02 14,158,847 +0.06(+0.56%)
Nov 02, 2018 10.99 11.16 10.79 10.96 21,967,650 -0.07(-0.63%)
Nov 01, 2018 11.06 11.12 10.95 11.03 13,836,926 +0.04(+0.35%)
Oct 31, 2018 10.92 11.18 10.87 10.99 16,085,728 +0.19(+1.78%)
Oct 30, 2018 10.70 10.82 10.50 10.80 25,372,130 +0.15(+1.44%)
Oct 29, 2018 10.60 10.82 10.54 10.65 15,699,692 +0.21(+1.98%)
Oct 26, 2018 10.29 10.58 10.26 10.44 26,967,382 +0.02(+0.15%)
Oct 25, 2018 10.19 10.53 10.12 10.43 23,231,538 +0.33(+3.27%)
Oct 24, 2018 10.58 10.58 10.07 10.10 16,030,247 -0.51(-4.84%)
Oct 23, 2018 10.20 10.73 10.13 10.61 25,889,576 +0.13(+1.24%)
Oct 22, 2018 10.96 11.02 10.46 10.48 24,504,972 -0.41(-3.80%)
Oct 19, 2018 10.86 11.08 10.79 10.89 16,058,506 -0.01(-0.07%)
Oct 18, 2018 11.03 11.13 10.86 10.90 18,093,896 -0.14(-1.25%)
Oct 17, 2018 10.92 11.15 10.84 11.04 10,143,389 +0.08(+0.77%)
Oct 16, 2018 10.97 10.98 10.73 10.96 14,598,028 +0.04(+0.35%)
Oct 15, 2018 11.02 11.09 10.92 10.92 13,927,472 -0.11(-0.97%)
Oct 12, 2018 11.46 11.47 10.79 11.02 22,128,754 -0.25(-2.25%)
Oct 11, 2018 11.59 11.69 11.28 11.28 24,309,440 -0.35(-2.97%)
Oct 10, 2018 11.89 12.01 11.62 11.62 19,672,526 -0.22(-1.88%)
Oct 09, 2018 11.88 11.98 11.81 11.85 13,012,768 -0.09(-0.77%)
Oct 08, 2018 11.74 11.97 11.71 11.94 11,419,387 +0.16(+1.37%)
Oct 05, 2018 11.88 11.94 11.70 11.78 18,168,254 -0.05(-0.39%)
Oct 04, 2018 11.72 11.97 11.72 11.82 23,056,452 +0.11(+0.92%)
Oct 03, 2018 11.45 11.76 11.43 11.72 21,226,720 +0.31(+2.76%)
Oct 02, 2018 11.46 11.53 11.32 11.40 14,943,309 -0.05(-0.47%)
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.