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: 10:23 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 (%)
Feb 26, 2010 3.032 3.054 3.007 3.038 14,543,759 +0.01(+0.21%)
Feb 25, 2010 3.007 3.057 3.000 3.032 15,880,251 -0.06(-1.84%)
Feb 24, 2010 3.070 3.121 3.051 3.089 19,571,298 +0.05(+1.66%)
Feb 23, 2010 3.089 3.127 3.032 3.038 21,710,684 -0.08(-2.43%)
Feb 22, 2010 3.102 3.127 3.083 3.114 26,167,848 +0.05(+1.65%)
Feb 19, 2010 2.982 3.064 2.975 3.064 17,653,124 +0.08(+2.75%)
Feb 18, 2010 3.007 3.032 2.963 2.982 18,886,520 -0.03(-0.84%)
Feb 17, 2010 3.051 3.083 2.985 3.007 20,092,400 -0.04(-1.24%)
Feb 16, 2010 2.988 3.045 2.969 3.045 23,617,124 +0.09(+2.99%)
Feb 12, 2010 2.975 2.956 2.956 2.956 21,706,964 -0.07(-2.30%)
Feb 11, 2010 3.000 3.038 2.956 3.026 25,539,212 +0.05(+1.70%)
Feb 10, 2010 2.912 3.000 2.912 2.975 22,207,046 +0.04(+1.29%)
Feb 09, 2010 2.944 2.988 2.887 2.937 27,598,202 +0.04(+1.53%)
Feb 08, 2010 2.956 2.988 2.862 2.893 28,216,452 -0.03(-1.08%)
Feb 05, 2010 2.880 2.959 2.779 2.925 39,743,864 +0.06(+1.98%)
Feb 04, 2010 2.944 2.956 2.817 2.868 56,703,480 -0.11(-3.61%)
Feb 03, 2010 3.083 3.095 2.922 2.975 65,369,008 -0.14(-4.46%)
Feb 02, 2010 3.083 3.121 3.045 3.114 53,065,372 +0.02(+0.61%)
Feb 01, 2010 3.064 3.121 3.019 3.095 29,514,720 +0.07(+2.30%)
Jan 29, 2010 3.190 3.190 2.994 3.026 43,643,844 -0.13(-4.01%)
Jan 28, 2010 3.209 3.215 3.108 3.152 64,061,704 +0.07(+2.25%)
Jan 27, 2010 2.950 3.095 2.937 3.083 53,747,676 +0.18(+6.09%)
Jan 26, 2010 3.070 3.152 2.906 2.906 71,849,312 -0.13(-4.17%)
Jan 25, 2010 3.013 3.121 2.937 3.032 54,880,972 +0.07(+2.35%)
Jan 22, 2010 2.792 3.076 2.685 2.963 96,927,752 +0.10(+3.53%)
Jan 21, 2010 2.767 3.000 2.760 2.862 101,177,568 +0.15(+5.59%)
Jan 20, 2010 2.685 2.786 2.672 2.710 33,051,004 -0.01(-0.23%)
Jan 19, 2010 2.697 2.754 2.659 2.716 24,040,176 +0.01(+0.47%)
Jan 15, 2010 2.779 2.704 2.704 2.704 27,975,464 -0.08(-2.95%)
Jan 14, 2010 2.723 2.811 2.697 2.786 38,461,696 +0.06(+2.32%)
Jan 13, 2010 2.659 2.741 2.577 2.723 42,534,264 +0.06(+2.38%)
Jan 12, 2010 2.691 2.792 2.621 2.659 39,922,852 -0.08(-2.77%)
Jan 11, 2010 2.723 2.805 2.659 2.735 44,687,664 +0.07(+2.61%)
Jan 08, 2010 2.672 2.760 2.609 2.666 47,285,704 -0.04(-1.63%)
Jan 07, 2010 2.432 2.748 2.419 2.710 104,614,256 +0.27(+11.14%)
Jan 06, 2010 2.369 2.457 2.350 2.438 29,700,044 +0.06(+2.66%)
Jan 05, 2010 2.325 2.381 2.306 2.375 33,603,280 +0.05(+2.17%)
Jan 04, 2010 2.344 2.362 2.306 2.325 16,563,290 +0.02(+0.82%)
Dec 31, 2009 2.318 2.306 2.306 2.306 16,491,523 -0.02(-0.82%)
Dec 30, 2009 2.331 2.331 2.299 2.325 10,123,431 -0.01(-0.27%)
Dec 29, 2009 2.337 2.344 2.306 2.331 10,220,894 -0.01(-0.27%)
Dec 28, 2009 2.350 2.381 2.312 2.337 11,146,506 -0.01(-0.54%)
Dec 24, 2009 2.337 2.350 2.331 2.350 3,457,180 +0.03(+1.09%)
Dec 23, 2009 2.350 2.369 2.318 2.325 14,854,094 -0.03(-1.34%)
Dec 22, 2009 2.356 2.362 2.337 2.356 7,262,102 -0.01(-0.27%)
Dec 21, 2009 2.356 2.369 2.325 2.362 14,102,834 +0.01(+0.54%)
Dec 18, 2009 2.331 2.375 2.293 2.350 31,459,238 +0.03(+1.09%)
Dec 17, 2009 2.280 2.394 2.274 2.325 22,838,634 +0.04(+1.66%)
Dec 16, 2009 2.356 2.375 2.280 2.287 26,227,610 -0.07(-2.95%)
Dec 15, 2009 2.419 2.473 2.331 2.356 32,451,948 -0.10(-4.11%)
Dec 14, 2009 2.388 2.464 2.362 2.457 22,199,156 +0.10(+4.29%)
Dec 11, 2009 2.356 2.375 2.325 2.356 14,473,193 +0.01(+0.27%)
Dec 10, 2009 2.388 2.400 2.337 2.350 16,015,537 -0.01(-0.27%)
Dec 09, 2009 2.394 2.413 2.350 2.356 31,264,132 -0.04(-1.58%)
Dec 08, 2009 2.318 2.407 2.306 2.394 33,363,612 +0.07(+2.99%)
Dec 07, 2009 2.337 2.375 2.312 2.325 34,334,048 -0.01(-0.27%)
Dec 04, 2009 2.388 2.400 2.306 2.331 38,221,188 +0.01(+0.27%)
Dec 03, 2009 2.464 2.471 2.318 2.325 42,667,840 -0.12(-4.91%)
Dec 02, 2009 2.419 2.457 2.388 2.445 31,971,740 +0.03(+1.31%)
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.