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, 2014 7.450 7.311 7.311 7.311 8,027,487 -0.10(-1.31%)
Dec 30, 2014 7.402 7.457 7.339 7.409 5,619,825 -0.03(-0.37%)
Dec 29, 2014 7.339 7.464 7.332 7.436 6,243,852 +0.09(+1.23%)
Dec 26, 2014 7.346 7.388 7.332 7.346 4,202,947 +0.01(+0.09%)
Dec 24, 2014 7.388 7.339 7.339 7.339 8,132,668 -0.03(-0.47%)
Dec 23, 2014 7.270 7.381 7.263 7.374 8,464,214 +0.12(+1.63%)
Dec 22, 2014 7.193 7.270 7.186 7.256 7,786,102 +0.08(+1.06%)
Dec 19, 2014 7.297 7.332 7.179 7.179 35,081,020 -0.09(-1.29%)
Dec 18, 2014 7.186 7.277 7.138 7.273 16,314,930 +0.19(+2.70%)
Dec 17, 2014 6.999 7.110 6.929 7.082 14,616,467 +0.13(+1.90%)
Dec 16, 2014 6.867 7.022 6.853 6.950 18,263,948 +0.03(+0.50%)
Dec 15, 2014 6.991 7.012 6.846 6.915 12,720,596 -0.03(-0.50%)
Dec 12, 2014 7.026 7.074 6.950 6.950 12,254,841 -0.13(-1.85%)
Dec 11, 2014 7.116 7.171 7.053 7.081 14,351,142 +0.01(+0.20%)
Dec 10, 2014 7.192 7.226 7.053 7.067 13,656,937 -0.16(-2.15%)
Dec 09, 2014 7.088 7.233 7.081 7.223 10,312,329 +0.03(+0.43%)
Dec 08, 2014 7.205 7.254 7.136 7.192 9,735,688 -0.01(-0.19%)
Dec 05, 2014 7.081 7.199 7.053 7.205 11,559,217 +0.17(+2.46%)
Dec 04, 2014 6.978 7.047 6.978 7.033 7,875,132 +0.02(+0.30%)
Dec 03, 2014 6.922 7.019 6.915 7.012 8,228,722 +0.08(+1.10%)
Dec 02, 2014 6.915 7.002 6.915 6.936 12,819,864 +0.04(+0.60%)
Dec 01, 2014 6.984 7.002 6.860 6.895 12,320,950 -0.09(-1.29%)
Nov 28, 2014 7.116 7.143 6.971 6.984 7,489,267 -0.10(-1.37%)
Nov 26, 2014 6.991 7.081 7.081 7.081 13,482,386 +0.10(+1.38%)
Nov 25, 2014 7.047 7.102 6.978 6.984 55,712,840 -0.05(-0.69%)
Nov 24, 2014 7.026 7.074 6.957 7.033 11,757,279 +0.03(+0.49%)
Nov 21, 2014 7.067 7.081 6.950 6.998 9,664,547 -0.01(-0.20%)
Nov 20, 2014 6.936 7.012 6.929 7.012 8,577,360 +0.02(+0.30%)
Nov 19, 2014 7.012 7.026 6.926 6.991 9,542,784 -0.01(-0.20%)
Nov 18, 2014 6.984 7.026 6.960 7.005 9,573,282 +0.03(+0.50%)
Nov 17, 2014 6.950 6.978 6.867 6.971 13,707,200 -0.01(-0.10%)
Nov 14, 2014 6.978 7.019 6.950 6.978 11,645,648 +0.00(+0.05%)
Nov 13, 2014 7.026 7.026 6.957 6.974 8,091,022 -0.05(-0.74%)
Nov 12, 2014 6.964 7.033 6.957 7.026 9,348,721 +0.03(+0.49%)
Nov 11, 2014 6.991 7.040 6.940 6.991 9,792,889 -0.01(-0.10%)
Nov 10, 2014 6.984 7.071 6.971 6.998 13,761,194 +0.03(+0.40%)
Nov 07, 2014 6.978 7.047 6.943 6.971 19,865,552 +0.01(+0.10%)
Nov 06, 2014 6.943 6.967 6.846 6.964 16,923,506 +0.03(+0.40%)
Nov 05, 2014 6.874 6.936 6.832 6.936 10,389,102 +0.09(+1.36%)
Nov 04, 2014 6.791 6.853 6.756 6.843 8,255,391 +0.03(+0.46%)
Nov 03, 2014 6.874 6.874 6.784 6.812 9,913,477 -0.03(-0.50%)
Oct 31, 2014 6.826 6.846 6.777 6.846 12,348,496 +0.10(+1.54%)
Oct 30, 2014 6.736 6.815 6.708 6.743 10,097,154 -0.03(-0.51%)
Oct 29, 2014 6.701 6.805 6.667 6.777 11,558,424 +0.06(+0.93%)
Oct 28, 2014 6.604 6.715 6.601 6.715 7,583,744 +0.11(+1.67%)
Oct 27, 2014 6.563 6.556 6.556 6.604 11,727,631 +0.05(+0.74%)
Oct 24, 2014 6.494 6.563 6.487 6.556 8,269,785 +0.04(+0.64%)
Oct 23, 2014 6.522 6.563 6.487 6.515 12,274,876 +0.08(+1.18%)
Oct 22, 2014 6.452 6.539 6.425 6.439 12,218,785 -0.03(-0.53%)
Oct 21, 2014 6.321 6.480 6.321 6.473 14,511,965 +0.17(+2.74%)
Oct 20, 2014 6.259 6.300 6.259 6.300 16,924,942 -0.01(-0.11%)
Oct 17, 2014 6.439 6.515 6.224 6.307 24,206,066 -0.04(-0.65%)
Oct 16, 2014 6.190 6.370 6.079 6.349 24,395,386 +0.01(+0.11%)
Oct 15, 2014 6.494 6.494 6.211 6.342 21,570,324 -0.23(-3.47%)
Oct 14, 2014 6.549 6.618 6.508 6.570 15,741,933 +0.07(+1.06%)
Oct 13, 2014 6.535 6.618 6.501 6.501 22,600,948 -0.02(-0.37%)
Oct 10, 2014 6.584 6.653 6.522 6.525 12,008,759 -0.07(-1.00%)
Oct 09, 2014 6.750 6.750 6.584 6.591 11,803,862 -0.15(-2.25%)
Oct 08, 2014 6.604 6.750 6.598 6.743 10,395,727 +0.14(+2.09%)
Oct 07, 2014 6.715 6.756 6.604 6.604 11,345,209 -0.12(-1.85%)
Oct 06, 2014 6.770 6.819 6.701 6.729 10,512,896 -0.03(-0.41%)
Oct 03, 2014 6.743 6.794 6.729 6.756 10,890,451 +0.07(+1.03%)
Oct 02, 2014 6.632 6.722 6.563 6.687 15,799,998 +0.06(+0.83%)
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.