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 )

14.09 -0.06 (-0.42%)
Streaming Delayed Price Updated: 9:46 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 (%)
Mar 28, 2013 4.959 4.985 4.918 4.925 9,558,242 -0.03(-0.54%)
Mar 27, 2013 4.945 4.972 4.918 4.952 7,831,398 -0.04(-0.80%)
Mar 26, 2013 4.952 4.999 4.918 4.992 14,042,856 +0.08(+1.63%)
Mar 25, 2013 4.952 4.959 4.892 4.912 13,484,279 -0.02(-0.41%)
Mar 22, 2013 4.979 4.999 4.905 4.932 34,081,136 -0.05(-0.94%)
Mar 21, 2013 4.985 5.032 4.959 4.979 11,897,669 -0.03(-0.67%)
Mar 20, 2013 5.012 5.032 4.985 5.012 12,131,131 +0.01(+0.27%)
Mar 19, 2013 4.999 5.019 4.952 4.999 16,471,609 +0.03(+0.67%)
Mar 18, 2013 4.932 5.005 4.872 4.965 11,465,874 -0.05(-1.05%)
Mar 15, 2013 5.012 5.045 4.979 5.018 22,134,730 +0.01(+0.19%)
Mar 14, 2013 4.985 5.012 4.965 5.009 18,510,664 +0.04(+0.87%)
Mar 13, 2013 4.899 4.965 4.889 4.965 11,781,586 +0.06(+1.22%)
Mar 12, 2013 4.905 4.939 4.879 4.905 12,682,112 -0.01(-0.27%)
Mar 11, 2013 4.872 4.939 4.846 4.919 13,013,633 +0.03(+0.54%)
Mar 08, 2013 4.932 4.959 4.865 4.892 13,502,758 +0.01(+0.27%)
Mar 07, 2013 4.806 4.892 4.786 4.879 16,863,480 +0.08(+1.66%)
Mar 06, 2013 4.799 4.819 4.779 4.799 12,344,558 +0.03(+0.56%)
Mar 05, 2013 4.806 4.819 4.726 4.772 24,690,966 -0.02(-0.42%)
Mar 04, 2013 4.673 4.806 4.666 4.792 15,246,957 +0.09(+1.98%)
Mar 01, 2013 4.653 4.719 4.613 4.699 10,475,005 +0.03(+0.57%)
Feb 28, 2013 4.659 4.713 4.646 4.673 17,250,346 +0.00(+0.00%)
Feb 27, 2013 4.533 4.693 4.527 4.673 23,283,180 +0.15(+3.38%)
Feb 26, 2013 4.527 4.580 4.487 4.520 18,312,300 +0.00(+0.00%)
Feb 25, 2013 4.679 4.699 4.520 4.520 14,334,257 -0.12(-2.58%)
Feb 22, 2013 4.600 4.639 4.586 4.639 19,091,342 +0.08(+1.75%)
Feb 21, 2013 4.659 4.666 4.540 4.560 29,270,242 -0.10(-2.14%)
Feb 20, 2013 4.739 4.762 4.653 4.659 21,297,022 -0.09(-1.82%)
Feb 19, 2013 4.733 4.766 4.713 4.746 17,993,056 +0.03(+0.56%)
Feb 15, 2013 4.733 4.772 4.713 4.719 18,337,554 -0.05(-0.98%)
Feb 14, 2013 4.719 4.772 4.706 4.766 16,688,273 +0.03(+0.56%)
Feb 13, 2013 4.806 4.812 4.719 4.739 14,507,906 -0.06(-1.25%)
Feb 12, 2013 4.733 4.799 4.733 4.799 19,798,654 +0.07(+1.40%)
Feb 11, 2013 4.779 4.779 4.726 4.733 9,517,080 -0.05(-1.11%)
Feb 08, 2013 4.753 4.786 4.713 4.786 16,160,403 +0.04(+0.84%)
Feb 07, 2013 4.739 4.753 4.686 4.746 12,182,381 +0.02(+0.42%)
Feb 06, 2013 4.706 4.746 4.699 4.726 7,954,158 +0.06(+1.28%)
Feb 04, 2013 4.686 4.719 4.659 4.666 19,313,960 -0.04(-0.85%)
Feb 01, 2013 4.666 4.726 4.626 4.706 14,886,660 +0.08(+1.72%)
Jan 31, 2013 4.613 4.636 4.573 4.626 10,755,798 -0.01(-0.14%)
Jan 30, 2013 4.586 4.653 4.560 4.633 15,482,011 +0.05(+1.16%)
Jan 29, 2013 4.593 4.633 4.560 4.580 23,567,242 -0.03(-0.72%)
Jan 28, 2013 4.626 4.639 4.586 4.613 12,080,301 +0.01(+0.14%)
Jan 25, 2013 4.653 4.679 4.600 4.606 12,022,727 -0.04(-0.86%)
Jan 24, 2013 4.686 4.706 4.620 4.646 12,563,084 -0.03(-0.57%)
Jan 23, 2013 4.719 4.719 4.653 4.673 19,286,100 -0.03(-0.71%)
Jan 22, 2013 4.686 4.713 4.669 4.706 19,775,964 +0.05(+1.14%)
Jan 18, 2013 4.699 4.719 4.593 4.653 17,340,358 +0.00(+0.00%)
Jan 17, 2013 4.560 4.673 4.520 4.653 53,473,008 +0.19(+4.17%)
Jan 16, 2013 4.400 4.467 4.394 4.467 17,645,792 +0.05(+1.20%)
Jan 15, 2013 4.347 4.427 4.347 4.414 15,083,660 +0.03(+0.76%)
Jan 14, 2013 4.380 4.394 4.347 4.380 5,938,770 +0.00(+0.00%)
Jan 11, 2013 4.440 4.453 4.360 4.380 15,225,776 -0.05(-1.20%)
Jan 10, 2013 4.433 4.453 4.400 4.433 17,157,308 +0.06(+1.37%)
Jan 09, 2013 4.414 4.473 4.360 4.374 15,723,258 -0.05(-1.05%)
Jan 08, 2013 4.447 4.460 4.380 4.420 16,391,325 -0.03(-0.75%)
Jan 07, 2013 4.453 4.460 4.404 4.453 13,843,650 +0.01(+0.15%)
Jan 04, 2013 4.420 4.473 4.407 4.447 16,794,616 +0.03(+0.60%)
Jan 03, 2013 4.374 4.433 4.337 4.420 15,736,731 +0.05(+1.22%)
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.