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 )

14.19 +0.11 (+0.78%)
Streaming Delayed Price Updated: 2:21 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 (%)
Apr 29, 2016 7.214 7.264 7.149 7.214 23,391,092 -0.04(-0.59%)
Apr 28, 2016 7.321 7.371 7.228 7.257 10,816,338 -0.11(-1.46%)
Apr 27, 2016 7.328 7.414 7.292 7.364 11,188,476 +0.01(+0.10%)
Apr 26, 2016 7.321 7.407 7.242 7.357 12,652,640 +0.07(+0.98%)
Apr 25, 2016 7.328 7.339 7.192 7.285 15,251,165 -0.06(-0.88%)
Apr 22, 2016 7.350 7.407 7.285 7.350 17,786,306 +0.02(+0.29%)
Apr 21, 2016 7.321 7.429 7.278 7.328 10,966,932 -0.04(-0.58%)
Apr 20, 2016 7.228 7.421 7.178 7.371 23,180,752 +0.12(+1.68%)
Apr 19, 2016 7.156 7.271 7.142 7.249 15,310,911 +0.11(+1.51%)
Apr 18, 2016 7.070 7.199 7.049 7.142 11,530,236 +0.02(+0.30%)
Apr 15, 2016 7.178 7.192 7.070 7.120 12,454,210 -0.04(-0.60%)
Apr 14, 2016 7.084 7.249 7.077 7.163 15,712,224 +0.06(+0.91%)
Apr 13, 2016 6.934 7.127 6.898 7.099 17,111,864 +0.24(+3.45%)
Apr 12, 2016 6.755 6.884 6.719 6.862 15,030,071 +0.14(+2.03%)
Apr 11, 2016 6.697 6.826 6.697 6.726 16,347,683 +0.04(+0.54%)
Apr 08, 2016 6.719 6.812 6.654 6.690 11,323,083 +0.02(+0.32%)
Apr 07, 2016 6.798 6.833 6.611 6.669 21,706,194 -0.17(-2.52%)
Apr 06, 2016 6.819 6.849 6.697 6.841 18,627,182 +0.09(+1.38%)
Apr 05, 2016 6.726 6.841 6.704 6.747 20,588,166 -0.07(-1.05%)
Apr 04, 2016 6.884 6.891 6.783 6.819 15,392,226 -0.04(-0.52%)
Apr 01, 2016 6.819 6.855 6.726 6.855 15,837,612 +0.01(+0.21%)
Mar 31, 2016 6.855 6.912 6.769 6.841 17,213,638 -0.04(-0.52%)
Mar 30, 2016 6.869 6.955 6.812 6.877 13,923,819 +0.04(+0.63%)
Mar 29, 2016 6.798 6.841 6.701 6.833 17,678,384 +0.00(+0.00%)
Mar 28, 2016 6.884 6.927 6.798 6.833 12,723,422 -0.04(-0.63%)
Mar 24, 2016 6.833 6.877 6.877 6.877 10,211,698 -0.03(-0.42%)
Mar 23, 2016 6.941 6.970 6.884 6.905 13,867,692 -0.05(-0.72%)
Mar 22, 2016 6.891 7.031 6.848 6.955 13,808,480 +0.01(+0.10%)
Mar 21, 2016 6.920 7.020 6.884 6.948 15,127,885 +0.01(+0.21%)
Mar 18, 2016 6.884 7.041 6.826 6.934 20,642,926 +0.09(+1.26%)
Mar 17, 2016 6.790 6.877 6.676 6.848 17,839,300 +0.05(+0.74%)
Mar 16, 2016 6.877 6.977 6.744 6.798 14,959,039 -0.08(-1.15%)
Mar 15, 2016 6.834 6.912 6.823 6.877 11,426,611 -0.06(-0.82%)
Mar 14, 2016 6.983 7.019 6.877 6.933 12,428,469 -0.06(-0.81%)
Mar 11, 2016 6.862 6.998 6.820 6.990 19,633,118 +0.20(+2.94%)
Mar 10, 2016 6.727 6.848 6.620 6.791 19,747,792 +0.14(+2.14%)
Mar 09, 2016 6.720 6.741 6.617 6.649 17,872,432 -0.01(-0.11%)
Mar 08, 2016 6.727 6.805 6.613 6.656 15,310,348 -0.16(-2.40%)
Mar 07, 2016 6.812 6.912 6.798 6.820 12,779,623 -0.06(-0.93%)
Mar 04, 2016 6.855 6.948 6.820 6.884 18,343,388 +0.05(+0.73%)
Mar 03, 2016 6.642 6.855 6.613 6.834 25,348,520 +0.22(+3.34%)
Mar 02, 2016 6.521 6.642 6.521 6.613 22,178,900 +0.08(+1.20%)
Mar 01, 2016 6.300 6.549 6.264 6.535 20,178,508 +0.31(+4.91%)
Feb 29, 2016 6.314 6.350 6.186 6.229 19,901,556 -0.14(-2.23%)
Feb 26, 2016 6.200 6.400 6.200 6.371 20,570,790 +0.22(+3.59%)
Feb 25, 2016 6.115 6.179 6.072 6.150 19,395,336 +0.07(+1.17%)
Feb 24, 2016 6.015 6.129 5.965 6.079 29,406,040 -0.05(-0.81%)
Feb 23, 2016 6.314 6.328 6.086 6.129 11,501,410 -0.16(-2.60%)
Feb 22, 2016 6.236 6.307 6.207 6.293 14,457,934 +0.12(+1.96%)
Feb 19, 2016 6.037 6.179 5.987 6.172 20,098,766 +0.11(+1.76%)
Feb 18, 2016 6.250 6.279 5.987 6.065 33,278,066 -0.18(-2.85%)
Feb 17, 2016 6.328 6.400 6.207 6.243 17,873,842 +0.02(+0.34%)
Feb 16, 2016 6.122 6.321 6.045 6.222 22,058,764 +0.21(+3.55%)
Feb 12, 2016 5.809 6.008 6.008 6.008 18,727,014 +0.31(+5.43%)
Feb 11, 2016 5.823 5.823 5.656 5.698 26,350,762 -0.26(-4.36%)
Feb 10, 2016 6.065 6.122 5.930 5.958 17,703,846 -0.06(-0.95%)
Feb 09, 2016 5.901 6.086 5.887 6.015 23,105,192 +0.03(+0.48%)
Feb 08, 2016 6.051 6.065 5.873 5.987 18,871,482 -0.12(-1.98%)
Feb 05, 2016 6.186 6.264 6.072 6.108 22,456,228 -0.06(-1.04%)
Feb 04, 2016 6.037 6.257 6.037 6.172 28,143,020 +0.11(+1.76%)
Feb 03, 2016 6.022 6.101 5.787 6.065 30,910,584 +0.08(+1.31%)
Feb 02, 2016 6.079 6.079 5.944 5.987 30,508,314 -0.16(-2.66%)
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.