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 )

14.14 -0.07 (-0.46%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 20, 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, 2014 6.837 6.857 6.788 6.857 12,328,636 +0.10(+1.54%)
Oct 30, 2014 6.747 6.826 6.719 6.753 10,080,915 -0.03(-0.51%)
Oct 29, 2014 6.712 6.816 6.677 6.788 11,539,835 +0.06(+0.93%)
Oct 28, 2014 6.615 6.726 6.611 6.726 7,571,547 +0.11(+1.67%)
Oct 27, 2014 6.574 6.567 6.567 6.615 11,708,769 +0.05(+0.74%)
Oct 24, 2014 6.504 6.574 6.497 6.567 8,256,485 +0.04(+0.64%)
Oct 23, 2014 6.532 6.574 6.497 6.525 12,255,134 +0.08(+1.18%)
Oct 22, 2014 6.463 6.549 6.435 6.449 12,199,133 -0.03(-0.53%)
Oct 21, 2014 6.331 6.491 6.331 6.484 14,488,625 +0.17(+2.74%)
Oct 20, 2014 6.269 6.311 6.269 6.311 16,897,722 -0.01(-0.11%)
Oct 17, 2014 6.449 6.525 6.235 6.318 24,167,134 -0.04(-0.65%)
Oct 16, 2014 6.200 6.380 6.089 6.359 24,356,152 +0.01(+0.11%)
Oct 15, 2014 6.504 6.504 6.221 6.352 21,535,632 -0.23(-3.47%)
Oct 14, 2014 6.560 6.629 6.518 6.580 15,716,615 +0.07(+1.06%)
Oct 13, 2014 6.546 6.629 6.511 6.511 22,564,598 -0.02(-0.37%)
Oct 10, 2014 6.594 6.664 6.532 6.536 11,989,445 -0.07(-1.00%)
Oct 09, 2014 6.760 6.760 6.594 6.601 11,784,878 -0.15(-2.25%)
Oct 08, 2014 6.615 6.760 6.608 6.753 10,379,008 +0.14(+2.09%)
Oct 07, 2014 6.726 6.767 6.615 6.615 11,326,962 -0.12(-1.85%)
Oct 06, 2014 6.781 6.830 6.712 6.740 10,495,988 -0.03(-0.41%)
Oct 03, 2014 6.753 6.805 6.740 6.767 10,872,936 +0.07(+1.03%)
Oct 02, 2014 6.643 6.733 6.574 6.698 15,774,587 +0.06(+0.83%)
Oct 01, 2014 6.733 6.733 6.629 6.643 18,428,096 -0.09(-1.34%)
Sep 30, 2014 6.760 6.809 6.726 6.733 10,620,872 -0.04(-0.61%)
Sep 29, 2014 6.740 6.816 6.684 6.774 7,333,353 -0.05(-0.71%)
Sep 26, 2014 6.781 6.833 6.760 6.823 9,192,795 +0.04(+0.61%)
Sep 25, 2014 6.843 6.885 6.774 6.781 12,327,788 -0.10(-1.51%)
Sep 24, 2014 6.885 6.906 6.816 6.885 10,000,784 +0.02(+0.30%)
Sep 23, 2014 6.926 6.968 6.864 6.864 10,063,127 -0.08(-1.20%)
Sep 22, 2014 6.975 7.016 6.926 6.947 10,605,761 -0.03(-0.40%)
Sep 19, 2014 7.120 7.127 6.964 6.975 15,476,215 -0.09(-1.27%)
Sep 18, 2014 7.016 7.099 6.996 7.065 16,176,839 +0.08(+1.09%)
Sep 17, 2014 6.926 7.058 6.926 6.989 11,444,243 +0.06(+0.85%)
Sep 16, 2014 6.920 7.010 6.913 6.930 9,461,324 -0.02(-0.25%)
Sep 15, 2014 6.989 6.989 6.920 6.947 11,985,472 -0.03(-0.40%)
Sep 12, 2014 6.865 6.982 6.854 6.975 18,781,218 +0.12(+1.71%)
Sep 11, 2014 6.803 6.865 6.803 6.858 8,609,097 +0.02(+0.30%)
Sep 10, 2014 6.796 6.879 6.768 6.837 6,674,236 +0.06(+0.86%)
Sep 09, 2014 6.837 6.837 6.755 6.779 7,128,607 -0.08(-1.10%)
Sep 08, 2014 6.851 6.879 6.810 6.854 7,960,776 -0.00(-0.05%)
Sep 05, 2014 6.803 6.865 6.782 6.858 15,250,951 +0.03(+0.40%)
Sep 04, 2014 6.830 6.851 6.810 6.830 10,425,406 +0.02(+0.35%)
Sep 03, 2014 6.837 6.858 6.768 6.806 9,028,585 -0.02(-0.25%)
Sep 02, 2014 6.810 6.844 6.765 6.823 8,490,368 +0.05(+0.71%)
Aug 29, 2014 6.768 6.775 6.775 6.775 4,240,858 +0.02(+0.31%)
Aug 28, 2014 6.720 6.782 6.713 6.755 4,738,844 -0.01(-0.20%)
Aug 27, 2014 6.810 6.851 6.761 6.768 5,258,579 -0.05(-0.71%)
Aug 26, 2014 6.837 6.851 6.803 6.817 5,470,677 -0.01(-0.10%)
Aug 25, 2014 6.817 6.830 6.782 6.823 6,797,066 +0.05(+0.71%)
Aug 22, 2014 6.755 6.796 6.734 6.775 7,623,302 +0.00(+0.00%)
Aug 21, 2014 6.706 6.796 6.679 6.775 7,244,275 +0.09(+1.29%)
Aug 20, 2014 6.672 6.706 6.651 6.689 9,223,522 +0.02(+0.26%)
Aug 19, 2014 6.713 6.761 6.658 6.672 11,555,772 -0.03(-0.51%)
Aug 18, 2014 6.665 6.727 6.641 6.706 9,434,962 +0.08(+1.25%)
Aug 15, 2014 6.686 6.699 6.582 6.624 9,729,902 -0.03(-0.52%)
Aug 14, 2014 6.651 6.672 6.644 6.658 5,844,577 +0.01(+0.21%)
Aug 13, 2014 6.638 6.706 6.603 6.644 12,753,977 +0.04(+0.63%)
Aug 12, 2014 6.534 6.617 6.493 6.603 16,755,293 +0.08(+1.27%)
Aug 11, 2014 6.555 6.582 6.500 6.520 14,514,170 -0.03(-0.42%)
Aug 08, 2014 6.534 6.541 6.479 6.548 11,514,931 +0.03(+0.53%)
Aug 07, 2014 6.603 6.638 6.500 6.514 10,727,396 -0.07(-1.05%)
Aug 06, 2014 6.576 6.638 6.541 6.582 6,474,173 +0.00(+0.00%)
Aug 05, 2014 6.651 6.686 6.555 6.582 13,849,578 -0.09(-1.39%)
Aug 04, 2014 6.672 6.727 6.596 6.675 10,402,270 -0.00(-0.05%)
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.