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 )

14.08 -0.07 (-0.49%)
Streaming Delayed Price Updated: 11:01 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 (%)
Sep 30, 2014 6.760 6.809 6.726 6.733 10,620,872 -0.04(-0.61%)
Sep 29, 2014 6.740 6.816 6.684 6.774 7,333,353 -0.05(-0.71%)
Sep 26, 2014 6.781 6.833 6.760 6.823 9,192,795 +0.04(+0.61%)
Sep 25, 2014 6.843 6.885 6.774 6.781 12,327,788 -0.10(-1.51%)
Sep 24, 2014 6.885 6.906 6.816 6.885 10,000,784 +0.02(+0.30%)
Sep 23, 2014 6.926 6.968 6.864 6.864 10,063,127 -0.08(-1.20%)
Sep 22, 2014 6.975 7.016 6.926 6.947 10,605,761 -0.03(-0.40%)
Sep 19, 2014 7.120 7.127 6.964 6.975 15,476,215 -0.09(-1.27%)
Sep 18, 2014 7.016 7.099 6.996 7.065 16,176,839 +0.08(+1.09%)
Sep 17, 2014 6.926 7.058 6.926 6.989 11,444,243 +0.06(+0.85%)
Sep 16, 2014 6.920 7.010 6.913 6.930 9,461,324 -0.02(-0.25%)
Sep 15, 2014 6.989 6.989 6.920 6.947 11,985,472 -0.03(-0.40%)
Sep 12, 2014 6.865 6.982 6.854 6.975 18,781,218 +0.12(+1.71%)
Sep 11, 2014 6.803 6.865 6.803 6.858 8,609,097 +0.02(+0.30%)
Sep 10, 2014 6.796 6.879 6.768 6.837 6,674,236 +0.06(+0.86%)
Sep 09, 2014 6.837 6.837 6.755 6.779 7,128,607 -0.08(-1.10%)
Sep 08, 2014 6.851 6.879 6.810 6.854 7,960,776 -0.00(-0.05%)
Sep 05, 2014 6.803 6.865 6.782 6.858 15,250,951 +0.03(+0.40%)
Sep 04, 2014 6.830 6.851 6.810 6.830 10,425,406 +0.02(+0.35%)
Sep 03, 2014 6.837 6.858 6.768 6.806 9,028,585 -0.02(-0.25%)
Sep 02, 2014 6.810 6.844 6.765 6.823 8,490,368 +0.05(+0.71%)
Aug 29, 2014 6.768 6.775 6.775 6.775 4,240,858 +0.02(+0.31%)
Aug 28, 2014 6.720 6.782 6.713 6.755 4,738,844 -0.01(-0.20%)
Aug 27, 2014 6.810 6.851 6.761 6.768 5,258,579 -0.05(-0.71%)
Aug 26, 2014 6.837 6.851 6.803 6.817 5,470,677 -0.01(-0.10%)
Aug 25, 2014 6.817 6.830 6.782 6.823 6,797,066 +0.05(+0.71%)
Aug 22, 2014 6.755 6.796 6.734 6.775 7,623,302 +0.00(+0.00%)
Aug 21, 2014 6.706 6.796 6.679 6.775 7,244,275 +0.09(+1.29%)
Aug 20, 2014 6.672 6.706 6.651 6.689 9,223,522 +0.02(+0.26%)
Aug 19, 2014 6.713 6.761 6.658 6.672 11,555,772 -0.03(-0.51%)
Aug 18, 2014 6.665 6.727 6.641 6.706 9,434,962 +0.08(+1.25%)
Aug 15, 2014 6.686 6.699 6.582 6.624 9,729,902 -0.03(-0.52%)
Aug 14, 2014 6.651 6.672 6.644 6.658 5,844,577 +0.01(+0.21%)
Aug 13, 2014 6.638 6.706 6.603 6.644 12,753,977 +0.04(+0.63%)
Aug 12, 2014 6.534 6.617 6.493 6.603 16,755,293 +0.08(+1.27%)
Aug 11, 2014 6.555 6.582 6.500 6.520 14,514,170 -0.03(-0.42%)
Aug 08, 2014 6.534 6.541 6.479 6.548 11,514,931 +0.03(+0.53%)
Aug 07, 2014 6.603 6.638 6.500 6.514 10,727,396 -0.07(-1.05%)
Aug 06, 2014 6.576 6.638 6.541 6.582 6,474,173 +0.00(+0.00%)
Aug 05, 2014 6.651 6.686 6.555 6.582 13,849,578 -0.09(-1.39%)
Aug 04, 2014 6.672 6.727 6.596 6.675 10,402,270 -0.00(-0.05%)
Aug 01, 2014 6.734 6.782 6.617 6.679 12,730,818 -0.08(-1.22%)
Jul 31, 2014 6.844 6.851 6.755 6.761 14,794,520 -0.06(-0.91%)
Jul 30, 2014 6.803 6.858 6.768 6.823 8,874,292 +0.05(+0.71%)
Jul 29, 2014 6.803 6.858 6.768 6.775 12,055,763 -0.01(-0.10%)
Jul 28, 2014 6.872 6.879 6.755 6.782 8,905,054 -0.09(-1.30%)
Jul 25, 2014 6.851 6.885 6.823 6.872 10,367,283 +0.01(+0.10%)
Jul 24, 2014 6.817 6.892 6.792 6.865 14,314,917 +0.08(+1.12%)
Jul 23, 2014 6.817 6.837 6.761 6.789 11,323,579 +0.01(+0.20%)
Jul 22, 2014 6.775 6.803 6.727 6.775 20,341,962 +0.07(+1.03%)
Jul 21, 2014 6.789 6.789 6.672 6.706 14,668,516 -0.01(-0.10%)
Jul 18, 2014 6.706 6.734 6.582 6.713 23,912,062 +0.31(+4.84%)
Jul 17, 2014 6.596 6.631 6.397 6.403 18,218,326 -0.23(-3.43%)
Jul 16, 2014 6.727 6.748 6.617 6.631 11,086,633 -0.09(-1.33%)
Jul 15, 2014 6.631 6.741 6.631 6.720 12,814,892 +0.09(+1.35%)
Jul 14, 2014 6.672 6.690 6.610 6.631 8,864,992 +0.01(+0.10%)
Jul 11, 2014 6.569 6.658 6.541 6.624 10,610,315 +0.03(+0.52%)
Jul 10, 2014 6.548 6.631 6.507 6.589 11,311,673 -0.07(-1.03%)
Jul 09, 2014 6.631 6.686 6.603 6.658 10,446,449 +0.06(+0.83%)
Jul 08, 2014 6.644 6.651 6.534 6.603 12,092,976 -0.05(-0.72%)
Jul 07, 2014 6.665 6.699 6.638 6.651 7,545,720 -0.03(-0.41%)
Jul 03, 2014 6.644 6.679 6.679 6.679 5,668,953 +0.08(+1.15%)
Jul 02, 2014 6.638 6.693 6.589 6.603 7,805,451 -0.03(-0.52%)
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.