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 )

14.22 +0.14 (+0.99%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 15, 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 (%)
Sep 30, 2009 2.872 3.069 2.816 2.980 141,465,216 +0.20(+7.05%)
Sep 29, 2009 2.765 2.841 2.746 2.784 66,492,576 +0.13(+4.76%)
Sep 28, 2009 2.626 2.657 2.575 2.657 38,210,728 +0.04(+1.69%)
Sep 25, 2009 2.619 2.683 2.562 2.613 37,169,580 -0.03(-1.20%)
Sep 24, 2009 2.784 2.790 2.626 2.645 40,245,440 -0.12(-4.35%)
Sep 23, 2009 2.866 2.866 2.765 2.765 31,030,476 -0.08(-2.67%)
Sep 22, 2009 2.866 2.898 2.803 2.841 46,436,776 +0.05(+1.81%)
Sep 21, 2009 2.708 2.891 2.676 2.790 70,603,152 +0.04(+1.38%)
Sep 18, 2009 2.733 2.816 2.657 2.752 173,830,832 -0.10(-3.55%)
Sep 17, 2009 2.860 3.002 2.834 2.853 55,848,740 -0.02(-0.66%)
Sep 16, 2009 2.765 3.018 2.733 2.872 83,658,560 +0.12(+4.37%)
Sep 15, 2009 2.581 2.816 2.562 2.752 61,469,568 +0.16(+6.36%)
Sep 14, 2009 2.537 2.588 2.505 2.588 27,610,070 +0.03(+0.99%)
Sep 11, 2009 2.600 2.613 2.550 2.562 47,080,120 -0.03(-0.98%)
Sep 10, 2009 2.581 2.594 2.537 2.588 30,569,612 +0.01(+0.49%)
Sep 09, 2009 2.556 2.581 2.512 2.575 28,749,574 -0.01(-0.24%)
Sep 08, 2009 2.645 2.657 2.562 2.581 22,375,206 -0.02(-0.73%)
Sep 04, 2009 2.588 2.600 2.550 2.600 26,773,012 +0.03(+0.98%)
Sep 03, 2009 2.562 2.600 2.518 2.575 28,521,198 +0.09(+3.56%)
Sep 02, 2009 2.657 2.664 2.449 2.487 55,457,832 -0.20(-7.53%)
Sep 01, 2009 2.834 2.929 2.689 2.689 32,337,422 -0.20(-6.80%)
Aug 31, 2009 2.765 2.923 2.727 2.885 22,745,154 +0.04(+1.56%)
Aug 28, 2009 2.828 2.904 2.797 2.841 27,369,902 +0.05(+1.81%)
Aug 27, 2009 2.778 2.803 2.683 2.790 26,045,868 +0.00(+0.00%)
Aug 26, 2009 2.784 2.866 2.746 2.790 19,136,656 -0.01(-0.45%)
Aug 25, 2009 2.847 2.898 2.784 2.803 21,266,512 +0.01(+0.45%)
Aug 24, 2009 2.980 2.993 2.759 2.790 43,484,868 -0.13(-4.55%)
Aug 21, 2009 2.904 2.974 2.879 2.923 41,857,116 +0.06(+2.21%)
Aug 20, 2009 2.784 2.879 2.778 2.860 32,678,330 +0.10(+3.67%)
Aug 19, 2009 2.664 2.841 2.664 2.759 30,391,608 +0.01(+0.46%)
Aug 18, 2009 2.727 2.790 2.714 2.746 23,417,980 +0.09(+3.33%)
Aug 17, 2009 2.714 2.765 2.657 2.657 33,188,384 -0.25(-8.50%)
Aug 14, 2009 2.942 2.955 2.822 2.904 26,049,624 -0.04(-1.29%)
Aug 13, 2009 2.910 3.005 2.822 2.942 35,826,968 +0.11(+4.03%)
Aug 12, 2009 2.759 2.860 2.721 2.828 28,072,726 +0.03(+1.13%)
Aug 11, 2009 3.005 3.005 2.759 2.797 42,287,576 -0.22(-7.34%)
Aug 10, 2009 2.948 3.069 2.923 3.018 32,130,144 +0.06(+1.92%)
Aug 07, 2009 2.891 3.145 2.847 2.961 60,120,164 +0.18(+6.61%)
Aug 06, 2009 2.967 2.980 2.765 2.778 48,041,508 -0.09(-3.09%)
Aug 05, 2009 2.841 2.974 2.809 2.866 48,960,436 +0.08(+2.72%)
Aug 04, 2009 2.594 2.797 2.562 2.790 54,658,788 +0.15(+5.76%)
Aug 03, 2009 2.632 2.657 2.594 2.638 34,842,688 +0.05(+1.96%)
Jul 31, 2009 2.569 2.651 2.537 2.588 53,623,780 -0.03(-1.21%)
Jul 30, 2009 2.505 2.651 2.487 2.619 52,476,976 +0.16(+6.43%)
Jul 29, 2009 2.531 2.531 2.430 2.461 33,359,492 -0.08(-2.99%)
Jul 28, 2009 2.461 2.550 2.411 2.537 42,370,080 +0.06(+2.30%)
Jul 27, 2009 2.349 2.499 2.322 2.480 41,773,792 +0.16(+6.81%)
Jul 24, 2009 2.316 2.360 2.297 2.322 28,087,942 -0.04(-1.61%)
Jul 23, 2009 2.385 2.455 2.290 2.360 93,353,520 -0.12(-4.85%)
Jul 22, 2009 2.303 2.512 2.265 2.480 43,630,020 +0.13(+5.66%)
Jul 21, 2009 2.398 2.411 2.303 2.347 38,337,160 -0.11(-4.38%)
Jul 20, 2009 2.461 2.487 2.404 2.455 26,249,006 -0.03(-1.27%)
Jul 17, 2009 2.581 2.594 2.430 2.487 37,421,692 -0.12(-4.61%)
Jul 16, 2009 2.619 2.626 2.543 2.607 27,989,342 -0.04(-1.44%)
Jul 15, 2009 2.594 2.664 2.581 2.645 43,042,756 +0.06(+2.20%)
Jul 14, 2009 2.645 2.657 2.543 2.588 31,617,842 -0.03(-0.97%)
Jul 13, 2009 2.569 2.626 2.512 2.613 47,852,416 +0.16(+6.72%)
Jul 10, 2009 2.417 2.474 2.366 2.449 45,014,940 +0.13(+5.45%)
Jul 09, 2009 2.385 2.411 2.259 2.322 65,616,100 +0.17(+7.94%)
Jul 08, 2009 2.398 2.404 2.063 2.151 68,920,352 -0.22(-9.33%)
Jul 07, 2009 2.480 2.487 2.373 2.373 33,635,308 -0.10(-4.09%)
Jul 06, 2009 2.480 2.556 2.417 2.474 36,157,528 -0.06(-2.25%)
Jul 02, 2009 2.575 2.632 2.505 2.531 25,471,214 -0.09(-3.61%)
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.