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 )

14.03 -0.12 (-0.88%)
Streaming Delayed Price Updated: 12:13 PM 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 (%)
Dec 31, 2009 2.322 2.309 2.309 2.309 16,465,000 -0.02(-0.82%)
Dec 30, 2009 2.335 2.335 2.303 2.328 10,107,149 -0.01(-0.27%)
Dec 29, 2009 2.341 2.347 2.309 2.335 10,204,456 -0.01(-0.27%)
Dec 28, 2009 2.354 2.385 2.316 2.341 11,128,579 -0.01(-0.54%)
Dec 24, 2009 2.341 2.354 2.335 2.354 3,451,620 +0.03(+1.09%)
Dec 23, 2009 2.354 2.373 2.322 2.328 14,830,204 -0.03(-1.34%)
Dec 22, 2009 2.360 2.366 2.341 2.360 7,250,422 -0.01(-0.27%)
Dec 21, 2009 2.360 2.373 2.328 2.366 14,080,153 +0.01(+0.54%)
Dec 18, 2009 2.335 2.379 2.297 2.354 31,408,642 +0.03(+1.09%)
Dec 17, 2009 2.284 2.398 2.278 2.328 22,801,902 +0.04(+1.66%)
Dec 16, 2009 2.360 2.379 2.284 2.290 26,185,428 -0.07(-2.95%)
Dec 15, 2009 2.423 2.477 2.335 2.360 32,399,754 -0.10(-4.11%)
Dec 14, 2009 2.392 2.468 2.366 2.461 22,163,454 +0.10(+4.29%)
Dec 11, 2009 2.360 2.379 2.328 2.360 14,449,916 +0.01(+0.27%)
Dec 10, 2009 2.392 2.404 2.341 2.354 15,989,779 -0.01(-0.27%)
Dec 09, 2009 2.398 2.417 2.354 2.360 31,213,850 -0.04(-1.58%)
Dec 08, 2009 2.322 2.411 2.309 2.398 33,309,952 +0.07(+2.99%)
Dec 07, 2009 2.341 2.379 2.316 2.328 34,278,828 -0.01(-0.27%)
Dec 04, 2009 2.392 2.404 2.309 2.335 38,159,716 +0.01(+0.27%)
Dec 03, 2009 2.468 2.475 2.322 2.328 42,599,216 -0.12(-4.91%)
Dec 02, 2009 2.423 2.461 2.392 2.449 31,920,320 +0.03(+1.31%)
Dec 01, 2009 2.455 2.461 2.360 2.417 35,924,140 +0.00(+0.00%)
Nov 30, 2009 2.290 2.423 2.278 2.417 43,860,936 +0.15(+6.41%)
Nov 27, 2009 2.285 2.328 2.271 2.271 12,881,858 -0.08(-3.49%)
Nov 25, 2009 2.423 2.423 2.347 2.354 16,710,503 -0.03(-1.06%)
Nov 24, 2009 2.417 2.417 2.347 2.379 23,873,380 -0.03(-1.05%)
Nov 23, 2009 2.436 2.455 2.392 2.404 30,505,608 +0.01(+0.53%)
Nov 20, 2009 2.417 2.442 2.366 2.392 29,523,568 -0.03(-1.31%)
Nov 19, 2009 2.442 2.468 2.379 2.423 35,563,332 -0.06(-2.30%)
Nov 18, 2009 2.404 2.524 2.379 2.480 48,192,796 +0.07(+2.89%)
Nov 17, 2009 2.373 2.417 2.335 2.411 39,127,936 +0.02(+0.79%)
Nov 16, 2009 2.417 2.455 2.341 2.392 42,328,072 -0.01(-0.53%)
Nov 13, 2009 2.417 2.436 2.357 2.404 24,652,404 +0.03(+1.33%)
Nov 12, 2009 2.436 2.468 2.373 2.373 22,725,344 -0.07(-2.85%)
Nov 11, 2009 2.449 2.487 2.417 2.442 17,766,326 +0.04(+1.58%)
Nov 10, 2009 2.480 2.487 2.379 2.404 24,340,206 -0.09(-3.55%)
Nov 09, 2009 2.487 2.524 2.442 2.493 35,456,116 +0.04(+1.81%)
Nov 06, 2009 2.341 2.468 2.328 2.449 44,020,028 +0.06(+2.66%)
Nov 05, 2009 2.373 2.417 2.322 2.385 40,909,076 +0.05(+2.17%)
Nov 04, 2009 2.480 2.524 2.316 2.335 41,225,088 -0.08(-3.40%)
Nov 03, 2009 2.233 2.442 2.214 2.417 45,257,472 +0.13(+5.82%)
Nov 02, 2009 2.474 2.487 2.233 2.284 44,006,692 -0.13(-5.25%)
Oct 30, 2009 2.543 2.550 2.328 2.411 47,084,068 -0.16(-6.39%)
Oct 29, 2009 2.505 2.588 2.423 2.575 39,104,304 +0.16(+6.82%)
Oct 28, 2009 2.550 2.581 2.404 2.411 46,607,572 -0.15(-5.69%)
Oct 27, 2009 2.600 2.638 2.499 2.556 51,912,580 -0.03(-1.22%)
Oct 26, 2009 2.670 2.689 2.562 2.588 33,359,192 -0.07(-2.62%)
Oct 23, 2009 2.670 2.803 2.626 2.657 30,653,124 -0.14(-4.98%)
Oct 22, 2009 2.690 2.797 2.645 2.797 43,920,676 +0.07(+2.55%)
Oct 21, 2009 2.752 2.828 2.721 2.727 28,225,316 -0.04(-1.37%)
Oct 20, 2009 2.759 2.841 2.733 2.765 25,297,742 -0.03(-0.91%)
Oct 19, 2009 2.904 2.923 2.778 2.790 29,946,914 -0.11(-3.71%)
Oct 16, 2009 2.942 2.955 2.885 2.898 24,851,176 -0.12(-3.98%)
Oct 15, 2009 2.948 3.018 2.898 3.018 37,460,256 +0.06(+1.92%)
Oct 14, 2009 2.942 2.961 2.885 2.961 29,001,062 +0.09(+3.31%)
Oct 13, 2009 2.891 2.923 2.860 2.866 29,605,630 -0.03(-1.09%)
Oct 12, 2009 2.879 2.955 2.847 2.898 24,073,460 +0.02(+0.66%)
Oct 09, 2009 2.860 2.891 2.834 2.879 24,057,932 -0.02(-0.65%)
Oct 08, 2009 2.910 2.917 2.834 2.898 29,661,050 +0.00(+0.00%)
Oct 07, 2009 2.828 2.917 2.828 2.898 36,004,564 +0.04(+1.55%)
Oct 06, 2009 2.986 3.005 2.797 2.853 52,623,392 -0.08(-2.59%)
Oct 05, 2009 2.929 2.948 2.860 2.929 37,981,732 +0.11(+4.05%)
Oct 02, 2009 2.727 2.872 2.673 2.816 41,353,428 -0.01(-0.45%)
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.