Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntington Bancshares (NQ: HBAN )

13.92 +0.26 (+1.90%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jan 31, 2012 3.687 3.746 3.661 3.713 29,972,912 +0.04(+1.06%)
Jan 30, 2012 3.707 3.707 3.629 3.674 15,289,153 -0.03(-0.70%)
Jan 27, 2012 3.661 3.739 3.655 3.700 20,191,514 +0.04(+1.06%)
Jan 26, 2012 3.869 3.875 3.648 3.661 37,249,276 -0.19(-5.05%)
Jan 25, 2012 3.772 3.875 3.746 3.856 27,541,312 +0.08(+2.15%)
Jan 24, 2012 3.739 3.823 3.713 3.775 32,755,966 -0.00(-0.09%)
Jan 23, 2012 3.875 3.875 3.765 3.778 31,253,288 -0.06(-1.69%)
Jan 20, 2012 3.694 3.862 3.655 3.843 42,802,444 +0.08(+2.25%)
Jan 19, 2012 3.895 3.901 3.713 3.759 48,371,720 -0.16(-3.98%)
Jan 18, 2012 3.882 3.921 3.862 3.914 28,911,254 +0.03(+0.67%)
Jan 17, 2012 3.895 3.966 3.843 3.888 36,720,256 +0.01(+0.33%)
Jan 13, 2012 3.823 3.882 3.778 3.875 17,615,608 +0.00(+0.00%)
Jan 12, 2012 3.875 3.875 3.817 3.875 18,726,282 +0.02(+0.51%)
Jan 11, 2012 3.791 3.856 3.759 3.856 21,355,656 +0.03(+0.68%)
Jan 10, 2012 3.862 3.875 3.798 3.830 18,861,116 +0.03(+0.77%)
Jan 09, 2012 3.752 3.817 3.726 3.801 23,035,384 +0.04(+0.95%)
Jan 06, 2012 3.772 3.798 3.720 3.765 15,674,228 +0.01(+0.17%)
Jan 05, 2012 3.668 3.785 3.609 3.759 19,208,424 +0.07(+1.94%)
Jan 04, 2012 3.635 3.726 3.609 3.687 15,748,620 +0.12(+3.46%)
Dec 30, 2011 3.642 3.641 3.564 3.564 11,648,264 -0.08(-2.14%)
Dec 29, 2011 3.479 3.668 3.479 3.642 18,188,534 +0.09(+2.56%)
Dec 28, 2011 3.635 3.642 3.518 3.551 17,888,226 -0.05(-1.44%)
Dec 27, 2011 3.648 3.661 3.583 3.603 13,750,049 -0.06(-1.77%)
Dec 23, 2011 3.674 3.681 3.590 3.668 15,516,204 +0.16(+4.44%)
Dec 21, 2011 3.376 3.522 3.369 3.512 24,978,728 +0.09(+2.66%)
Dec 20, 2011 3.311 3.434 3.311 3.421 23,634,708 +0.17(+5.29%)
Dec 19, 2011 3.311 3.324 3.226 3.249 17,380,902 -0.06(-1.67%)
Dec 16, 2011 3.337 3.369 3.265 3.304 25,773,850 +0.01(+0.20%)
Dec 15, 2011 3.285 3.362 3.265 3.298 23,283,592 +0.06(+1.79%)
Dec 14, 2011 3.233 3.278 3.201 3.240 17,688,522 -0.01(-0.40%)
Dec 13, 2011 3.336 3.349 3.220 3.253 16,894,566 -0.06(-1.75%)
Dec 12, 2011 3.330 3.346 3.291 3.311 17,302,290 -0.08(-2.28%)
Dec 09, 2011 3.323 3.388 3.323 3.388 13,122,335 +0.10(+3.14%)
Dec 08, 2011 3.375 3.388 3.285 3.285 14,943,050 -0.13(-3.77%)
Dec 07, 2011 3.362 3.426 3.304 3.414 13,505,837 +0.03(+0.76%)
Dec 06, 2011 3.426 3.433 3.375 3.388 12,113,140 -0.04(-1.13%)
Dec 05, 2011 3.433 3.446 3.381 3.426 14,226,375 +0.07(+2.11%)
Dec 02, 2011 3.381 3.433 3.349 3.356 20,366,674 +0.02(+0.58%)
Dec 01, 2011 3.356 3.381 3.291 3.336 13,009,993 -0.05(-1.33%)
Nov 30, 2011 3.253 3.383 3.220 3.381 38,765,904 +0.25(+8.02%)
Nov 29, 2011 3.098 3.169 3.072 3.130 17,637,494 +0.01(+0.41%)
Nov 28, 2011 3.156 3.188 3.072 3.117 16,399,531 +0.08(+2.54%)
Nov 25, 2011 3.046 3.104 3.001 3.040 4,124,913 +0.02(+0.64%)
Nov 23, 2011 3.085 3.098 3.001 3.021 25,820,416 -0.09(-2.90%)
Nov 22, 2011 3.195 3.227 3.098 3.111 21,828,994 -0.08(-2.62%)
Nov 21, 2011 3.253 3.285 3.175 3.195 31,294,838 -0.13(-3.88%)
Nov 18, 2011 3.317 3.336 3.265 3.323 16,383,062 +0.05(+1.57%)
Nov 17, 2011 3.336 3.420 3.259 3.272 27,184,314 -0.06(-1.74%)
Nov 16, 2011 3.317 3.414 3.304 3.330 21,704,570 -0.03(-0.77%)
Nov 15, 2011 3.330 3.378 3.291 3.356 15,847,162 +0.00(+0.00%)
Nov 14, 2011 3.401 3.426 3.323 3.356 19,486,816 -0.06(-1.88%)
Nov 11, 2011 3.388 3.433 3.362 3.420 17,103,618 +0.09(+2.71%)
Nov 10, 2011 3.381 3.394 3.304 3.330 22,144,850 +0.03(+0.98%)
Nov 09, 2011 3.452 3.452 3.285 3.298 30,726,904 -0.24(-6.74%)
Nov 08, 2011 3.472 3.555 3.414 3.536 20,202,086 +0.10(+2.81%)
Nov 07, 2011 3.375 3.452 3.362 3.439 13,877,732 +0.06(+1.71%)
Nov 04, 2011 3.375 3.423 3.323 3.381 22,217,760 -0.03(-0.94%)
Nov 03, 2011 3.446 3.465 3.330 3.414 21,545,738 +0.02(+0.57%)
Nov 02, 2011 3.268 3.433 3.262 3.394 27,587,110 +0.19(+6.04%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.