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 +0.14 (+1.00%)
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 (%)
Sep 30, 2008 5.053 5.376 4.902 5.047 10,497,644 +0.34(+7.25%)
Sep 29, 2008 5.685 6.317 4.705 4.706 7,803,757 -1.19(-20.15%)
Sep 26, 2008 5.451 6.172 5.395 5.894 8,909,554 +0.06(+1.08%)
Sep 25, 2008 6.190 6.342 5.785 5.830 6,734,167 -0.04(-0.75%)
Sep 24, 2008 5.906 6.033 5.748 5.875 6,983,888 +0.16(+2.76%)
Sep 23, 2008 6.911 6.942 5.710 5.717 7,322,685 -0.48(-7.75%)
Sep 22, 2008 7.264 7.580 5.729 6.197 10,942,431 -1.86(-23.06%)
Sep 19, 2008 8.054 8.528 6.639 8.054 32,750,658 +1.42(+21.43%)
Sep 18, 2008 5.363 6.949 4.700 6.633 39,198,436 +1.49(+28.99%)
Sep 17, 2008 5.546 5.742 5.060 5.142 23,043,198 -0.55(-9.66%)
Sep 16, 2008 4.921 5.691 4.914 5.691 18,709,210 +0.51(+9.88%)
Sep 15, 2008 5.173 5.489 5.053 5.180 14,858,401 -0.25(-4.65%)
Sep 12, 2008 5.129 5.603 5.066 5.432 12,276,671 +0.19(+3.61%)
Sep 11, 2008 4.877 5.256 4.832 5.243 14,226,742 +0.15(+2.98%)
Sep 10, 2008 5.142 5.382 4.820 5.091 23,094,434 -0.27(-4.95%)
Sep 09, 2008 5.527 5.748 5.338 5.357 28,444,188 -0.23(-4.18%)
Sep 08, 2008 5.546 5.906 5.300 5.590 27,818,040 +0.32(+5.99%)
Sep 05, 2008 4.776 5.275 4.706 5.275 14,470,076 +0.50(+10.45%)
Sep 04, 2008 4.914 5.098 4.744 4.776 9,811,752 -0.33(-6.55%)
Sep 03, 2008 4.889 5.123 4.776 5.110 13,412,970 +0.15(+2.93%)
Sep 02, 2008 4.832 5.025 4.738 4.965 15,719,209 +0.34(+7.38%)
Aug 29, 2008 4.611 4.738 4.453 4.624 10,407,749 -0.04(-0.81%)
Aug 28, 2008 4.548 4.662 4.428 4.662 10,475,875 +0.21(+4.68%)
Aug 27, 2008 4.466 4.523 4.333 4.453 13,840,810 -0.03(-0.56%)
Aug 26, 2008 4.422 4.592 4.403 4.479 11,774,030 +0.06(+1.29%)
Aug 25, 2008 4.668 4.719 4.422 4.422 12,662,439 -0.32(-6.79%)
Aug 22, 2008 4.491 4.745 4.466 4.744 14,983,717 +0.34(+7.75%)
Aug 21, 2008 4.289 4.453 4.289 4.403 15,155,096 -0.09(-1.97%)
Aug 20, 2008 4.498 4.542 4.314 4.491 27,110,104 +0.01(+0.14%)
Aug 19, 2008 4.517 4.611 4.428 4.485 16,423,104 -0.13(-2.87%)
Aug 18, 2008 4.801 4.839 4.428 4.618 24,430,948 -0.42(-8.28%)
Aug 15, 2008 4.845 5.142 4.845 5.035 12,991,945 +0.11(+2.18%)
Aug 14, 2008 4.428 4.940 4.422 4.927 15,749,435 +0.43(+9.55%)
Aug 13, 2008 4.738 4.788 4.460 4.498 19,374,658 -0.28(-5.82%)
Aug 12, 2008 5.085 5.117 4.725 4.776 15,788,309 -0.34(-6.67%)
Aug 11, 2008 4.820 5.262 4.820 5.117 10,626,888 +0.16(+3.32%)
Aug 08, 2008 4.580 5.035 4.573 4.952 11,767,285 +0.35(+7.54%)
Aug 07, 2008 4.921 5.053 4.580 4.605 19,631,926 -0.35(-7.13%)
Aug 06, 2008 4.807 5.022 4.738 4.959 12,938,630 +0.05(+1.03%)
Aug 05, 2008 4.706 4.927 4.655 4.908 20,726,208 +0.29(+6.29%)
Aug 04, 2008 4.510 4.706 4.415 4.618 17,883,268 -0.02(-0.41%)
Aug 01, 2008 4.466 4.712 4.333 4.637 10,005,354 +0.20(+4.56%)
Jul 31, 2008 4.422 4.586 4.289 4.434 19,301,186 -0.09(-2.09%)
Jul 30, 2008 4.573 4.731 4.333 4.529 13,200,985 +0.00(+0.00%)
Jul 29, 2008 4.529 4.535 4.049 4.529 21,702,584 +0.47(+11.51%)
Jul 28, 2008 4.352 4.460 4.018 4.062 18,259,438 -0.36(-8.14%)
Jul 25, 2008 4.409 4.611 4.138 4.422 21,259,022 +0.03(+0.57%)
Jul 24, 2008 4.952 5.047 4.352 4.397 30,467,306 -0.42(-8.78%)
Jul 23, 2008 5.022 5.287 4.611 4.820 27,035,834 -0.17(-3.42%)
Jul 22, 2008 4.264 5.028 4.043 4.990 23,142,290 +0.59(+13.34%)
Jul 21, 2008 4.611 4.807 4.346 4.403 23,315,024 -0.04(-0.85%)
Jul 18, 2008 4.877 4.896 4.422 4.441 36,559,544 -0.60(-11.90%)
Jul 17, 2008 4.258 5.218 3.714 5.041 55,359,632 +1.45(+40.25%)
Jul 16, 2008 2.969 3.657 2.936 3.594 28,451,010 +0.66(+22.63%)
Jul 15, 2008 2.950 3.342 2.760 2.931 28,339,666 -0.02(-0.64%)
Jul 14, 2008 3.632 3.689 2.950 2.950 30,440,936 -0.61(-17.20%)
Jul 11, 2008 3.443 3.638 3.364 3.563 17,894,258 -0.05(-1.40%)
Jul 10, 2008 3.563 3.777 3.430 3.613 14,912,409 +0.11(+3.25%)
Jul 09, 2008 3.860 4.005 3.500 3.500 15,460,494 -0.40(-10.36%)
Jul 08, 2008 3.392 3.923 3.323 3.904 19,808,442 +0.54(+16.17%)
Jul 07, 2008 3.474 3.613 3.241 3.361 18,343,662 -0.11(-3.10%)
Jul 04, 2008 3.664 3.676 3.398 3.468 14,878,061 +0.00(+0.00%)
Jul 03, 2008 3.664 3.676 3.398 3.468 14,878,061 -0.16(-4.36%)
Jul 02, 2008 3.879 4.011 3.569 3.626 37,808,988 -0.18(-4.81%)
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.