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 )

14.21 +0.04 (+0.28%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
Oct 31, 2011 3.452 3.478 3.330 3.336 24,091,540 -0.19(-5.30%)
Oct 28, 2011 3.465 3.549 3.426 3.523 30,060,790 +0.05(+1.30%)
Oct 27, 2011 3.523 3.523 3.413 3.478 57,884,628 +0.14(+4.25%)
Oct 26, 2011 3.304 3.362 3.240 3.336 27,866,336 +0.11(+3.39%)
Oct 25, 2011 3.336 3.343 3.220 3.227 26,735,120 -0.10(-3.09%)
Oct 24, 2011 3.162 3.340 3.150 3.330 34,337,572 +0.17(+5.51%)
Oct 21, 2011 3.188 3.201 3.098 3.156 65,957,812 +0.01(+0.41%)
Oct 20, 2011 3.214 3.227 3.104 3.143 72,610,320 -0.23(-6.87%)
Oct 19, 2011 3.420 3.478 3.349 3.375 42,358,072 -0.05(-1.50%)
Oct 18, 2011 3.278 3.497 3.214 3.426 26,793,924 +0.19(+5.98%)
Oct 17, 2011 3.343 3.343 3.227 3.233 17,201,972 -0.14(-4.02%)
Oct 14, 2011 3.433 3.446 3.291 3.369 18,438,568 -0.01(-0.19%)
Oct 13, 2011 3.446 3.472 3.304 3.375 25,656,734 -0.12(-3.32%)
Oct 12, 2011 3.426 3.600 3.414 3.491 20,289,224 +0.12(+3.44%)
Oct 11, 2011 3.343 3.420 3.304 3.375 14,941,356 -0.01(-0.19%)
Oct 10, 2011 3.259 3.381 3.259 3.381 21,535,636 +0.19(+5.85%)
Oct 07, 2011 3.414 3.414 3.175 3.195 24,541,428 -0.19(-5.70%)
Oct 06, 2011 3.272 3.401 3.124 3.388 34,700,396 +0.19(+5.83%)
Oct 05, 2011 3.137 3.214 3.098 3.201 18,746,024 +0.04(+1.22%)
Oct 04, 2011 2.963 3.162 2.911 3.162 29,154,952 +0.15(+5.14%)
Oct 03, 2011 3.072 3.169 2.995 3.008 23,544,646 -0.08(-2.71%)
Sep 30, 2011 3.162 3.201 3.092 3.092 20,021,312 -0.12(-3.81%)
Sep 29, 2011 3.233 3.240 3.117 3.214 25,370,436 +0.10(+3.10%)
Sep 28, 2011 3.195 3.227 3.104 3.117 20,902,812 -0.07(-2.22%)
Sep 27, 2011 3.285 3.330 3.150 3.188 19,636,804 -0.02(-0.60%)
Sep 26, 2011 3.008 3.213 3.001 3.208 27,040,834 +0.24(+8.26%)
Sep 23, 2011 2.943 3.021 2.924 2.963 21,305,670 +0.01(+0.44%)
Sep 22, 2011 2.937 3.001 2.905 2.950 31,051,104 -0.05(-1.72%)
Sep 21, 2011 3.233 3.253 3.001 3.001 25,300,758 -0.24(-7.36%)
Sep 20, 2011 3.208 3.330 3.188 3.240 21,922,500 +0.05(+1.41%)
Sep 19, 2011 3.175 3.233 3.143 3.195 18,836,990 -0.09(-2.75%)
Sep 16, 2011 3.304 3.330 3.208 3.285 20,322,816 -0.02(-0.58%)
Sep 15, 2011 3.278 3.311 3.201 3.304 17,832,838 +0.09(+2.81%)
Sep 14, 2011 3.112 3.252 3.086 3.214 27,675,126 +0.13(+4.36%)
Sep 13, 2011 3.009 3.105 2.965 3.080 17,583,338 +0.09(+2.99%)
Sep 12, 2011 2.901 3.035 2.888 2.990 37,372,296 +0.05(+1.74%)
Sep 09, 2011 3.035 3.080 2.939 2.939 19,578,368 -0.13(-4.37%)
Sep 08, 2011 3.124 3.169 3.041 3.073 19,224,196 -0.10(-3.22%)
Sep 07, 2011 2.997 3.182 2.984 3.176 18,953,232 +0.26(+8.75%)
Sep 06, 2011 2.869 2.971 2.850 2.920 15,707,229 -0.05(-1.72%)
Sep 02, 2011 3.061 3.067 2.946 2.971 18,200,244 -0.12(-3.93%)
Sep 01, 2011 3.208 3.240 3.080 3.093 22,754,030 -0.12(-3.59%)
Aug 31, 2011 3.188 3.246 3.163 3.208 27,933,566 +0.06(+1.83%)
Aug 30, 2011 3.240 3.265 3.144 3.150 24,678,388 -0.12(-3.71%)
Aug 29, 2011 3.195 3.271 3.182 3.271 17,121,248 +0.14(+4.49%)
Aug 26, 2011 3.073 3.188 3.009 3.131 19,285,666 +0.05(+1.55%)
Aug 25, 2011 3.208 3.310 3.035 3.083 29,548,070 -0.06(-1.93%)
Aug 24, 2011 3.003 3.144 2.997 3.144 17,109,740 +0.11(+3.58%)
Aug 23, 2011 2.920 3.035 2.856 3.035 18,932,920 +0.14(+4.86%)
Aug 22, 2011 3.003 3.029 2.882 2.894 18,076,826 -0.02(-0.66%)
Aug 19, 2011 2.978 3.048 2.914 2.914 29,518,038 -0.12(-3.80%)
Aug 18, 2011 3.176 3.176 3.003 3.029 36,931,940 -0.23(-7.06%)
Aug 17, 2011 3.271 3.361 3.227 3.259 23,041,080 +0.03(+0.99%)
Aug 16, 2011 3.252 3.297 3.220 3.227 22,670,704 -0.08(-2.32%)
Aug 15, 2011 3.220 3.303 3.214 3.303 21,111,686 +0.14(+4.34%)
Aug 12, 2011 3.323 3.355 3.163 3.166 26,380,376 -0.11(-3.41%)
Aug 11, 2011 3.073 3.323 3.048 3.278 37,176,112 +0.27(+8.92%)
Aug 10, 2011 3.259 3.265 3.009 3.009 45,675,620 -0.33(-9.94%)
Aug 09, 2011 3.284 3.380 3.112 3.342 31,780,550 +0.19(+6.08%)
Aug 08, 2011 3.291 3.444 3.086 3.150 54,299,588 -0.29(-8.53%)
Aug 05, 2011 3.546 3.623 3.367 3.444 38,217,564 -0.04(-1.10%)
Aug 04, 2011 3.687 3.732 3.476 3.482 48,358,316 -0.26(-7.00%)
Aug 03, 2011 3.706 3.770 3.585 3.744 37,727,308 +0.08(+2.27%)
Aug 02, 2011 3.802 3.827 3.648 3.661 57,210,764 -0.17(-4.50%)
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.