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 )

14.18 +0.10 (+0.67%)
Streaming Delayed Price Updated: 1:59 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 (%)
Aug 31, 2016 7.155 7.219 7.104 7.219 30,882,020 +0.09(+1.21%)
Aug 30, 2016 7.039 7.133 7.039 7.133 11,968,138 +0.09(+1.33%)
Aug 29, 2016 6.996 7.118 6.974 7.039 20,485,198 +0.05(+0.72%)
Aug 26, 2016 6.981 6.999 6.895 6.989 20,817,956 +0.06(+0.94%)
Aug 25, 2016 6.866 6.974 6.844 6.924 29,641,226 +0.06(+0.95%)
Aug 24, 2016 6.945 7.003 6.852 6.859 32,915,480 -0.09(-1.35%)
Aug 23, 2016 6.981 6.996 6.917 6.953 24,221,230 -0.01(-0.10%)
Aug 22, 2016 6.859 6.967 6.823 6.960 19,400,864 +0.10(+1.47%)
Aug 19, 2016 6.830 6.895 6.801 6.859 30,310,862 +0.00(+0.00%)
Aug 18, 2016 6.967 7.021 6.844 6.859 138,273,840 -0.11(-1.55%)
Aug 17, 2016 6.938 7.068 6.938 6.967 28,536,102 +0.01(+0.21%)
Aug 16, 2016 6.953 6.996 6.888 6.953 57,952,288 -0.03(-0.41%)
Aug 15, 2016 6.837 6.996 6.823 6.981 6,738,330 +0.14(+2.11%)
Aug 12, 2016 6.859 6.866 6.779 6.837 7,124,447 -0.06(-0.94%)
Aug 11, 2016 6.917 6.924 6.852 6.902 9,057,223 +0.02(+0.31%)
Aug 10, 2016 7.010 7.017 6.866 6.880 7,155,055 -0.12(-1.65%)
Aug 09, 2016 7.017 7.046 6.974 6.996 7,110,371 -0.03(-0.41%)
Aug 08, 2016 7.075 7.104 7.003 7.025 9,088,158 -0.01(-0.10%)
Aug 05, 2016 6.808 7.032 6.765 7.032 8,792,511 +0.29(+4.28%)
Aug 04, 2016 6.736 6.808 6.722 6.743 8,852,859 -0.02(-0.32%)
Aug 03, 2016 6.693 6.794 6.686 6.765 9,935,819 +0.08(+1.19%)
Aug 02, 2016 6.751 6.794 6.639 6.686 13,102,354 -0.08(-1.17%)
Aug 01, 2016 6.880 6.909 6.758 6.765 14,332,494 -0.09(-1.26%)
Jul 29, 2016 6.787 6.870 6.787 6.852 10,657,726 +0.03(+0.42%)
Jul 28, 2016 6.758 6.852 6.693 6.823 10,333,173 +0.03(+0.42%)
Jul 27, 2016 6.765 6.877 6.765 6.794 11,207,347 +0.01(+0.11%)
Jul 26, 2016 6.707 6.794 6.664 6.787 10,286,116 +0.08(+1.18%)
Jul 25, 2016 6.679 6.736 6.664 6.707 10,413,730 +0.01(+0.22%)
Jul 22, 2016 6.563 6.707 6.563 6.693 8,585,363 +0.09(+1.31%)
Jul 21, 2016 6.614 6.733 6.570 6.606 17,173,936 -0.06(-0.87%)
Jul 20, 2016 6.686 6.743 6.614 6.664 11,732,412 -0.02(-0.32%)
Jul 19, 2016 6.700 6.743 6.650 6.686 10,658,648 -0.02(-0.32%)
Jul 18, 2016 6.686 6.722 6.650 6.707 8,754,476 +0.03(+0.43%)
Jul 15, 2016 6.715 6.715 6.642 6.679 8,038,419 +0.02(+0.33%)
Jul 14, 2016 6.664 6.729 6.635 6.657 10,657,122 +0.11(+1.65%)
Jul 13, 2016 6.570 6.621 6.493 6.549 9,038,763 -0.01(-0.22%)
Jul 12, 2016 6.491 6.585 6.455 6.563 12,187,213 +0.18(+2.82%)
Jul 11, 2016 6.368 6.415 6.347 6.383 9,248,389 +0.09(+1.49%)
Jul 08, 2016 6.282 6.361 6.188 6.289 19,721,810 +0.10(+1.63%)
Jul 07, 2016 6.138 6.246 6.102 6.188 16,589,164 +0.05(+0.82%)
Jul 05, 2016 6.282 6.289 6.087 6.138 19,646,626 -0.23(-3.62%)
Jul 01, 2016 6.412 6.368 6.368 6.368 17,585,144 -0.08(-1.23%)
Jun 30, 2016 6.174 6.455 6.166 6.448 34,948,940 +0.31(+5.05%)
Jun 29, 2016 6.102 6.174 5.986 6.138 21,979,682 +0.10(+1.67%)
Jun 28, 2016 5.979 6.073 5.908 6.037 24,279,672 +0.20(+3.46%)
Jun 27, 2016 6.123 6.159 5.802 5.835 26,665,090 -0.38(-6.04%)
Jun 24, 2016 6.455 6.491 6.239 6.210 34,932,364 -0.59(-8.70%)
Jun 23, 2016 6.736 6.852 6.722 6.801 12,997,925 +0.15(+2.28%)
Jun 22, 2016 6.679 6.772 6.635 6.650 8,472,192 -0.03(-0.43%)
Jun 21, 2016 6.707 6.729 6.563 6.679 20,055,044 -0.01(-0.22%)
Jun 20, 2016 6.866 6.931 6.682 6.693 16,583,219 -0.01(-0.22%)
Jun 17, 2016 6.707 6.779 6.642 6.707 19,435,244 -0.01(-0.11%)
Jun 16, 2016 6.758 6.772 6.650 6.715 15,335,141 -0.11(-1.59%)
Jun 15, 2016 6.808 6.960 6.779 6.823 14,982,955 +0.04(+0.53%)
Jun 14, 2016 7.016 7.095 6.772 6.787 22,783,304 -0.27(-3.85%)
Jun 13, 2016 7.095 7.209 7.059 7.059 12,854,320 -0.06(-0.90%)
Jun 10, 2016 7.159 7.223 7.095 7.123 16,361,290 -0.16(-2.16%)
Jun 09, 2016 7.338 7.431 7.191 7.281 24,522,450 -0.13(-1.74%)
Jun 08, 2016 7.460 7.503 7.367 7.410 25,428,350 -0.04(-0.58%)
Jun 07, 2016 7.538 7.546 7.452 7.452 9,301,853 -0.09(-1.14%)
Jun 06, 2016 7.431 7.589 7.417 7.538 11,077,157 +0.12(+1.64%)
Jun 03, 2016 7.438 7.445 7.231 7.417 19,035,374 -0.14(-1.89%)
Jun 02, 2016 7.510 7.567 7.431 7.560 10,471,677 +0.04(+0.48%)
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.