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 UNCHANGED
Streaming Delayed 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 30, 2020 8.539 8.861 8.505 8.853 10,404,126 +0.25(+2.96%)
Oct 29, 2020 8.310 8.658 8.191 8.598 8,872,303 +0.26(+3.15%)
Oct 28, 2020 8.268 8.471 8.208 8.336 12,145,910 -0.09(-1.11%)
Oct 27, 2020 8.666 8.692 8.420 8.429 7,120,473 -0.29(-3.31%)
Oct 26, 2020 8.785 8.819 8.607 8.717 9,198,723 -0.16(-1.81%)
Oct 23, 2020 8.904 8.955 8.632 8.878 8,904,901 +0.08(+0.87%)
Oct 22, 2020 8.386 8.887 8.302 8.802 12,653,805 +0.59(+7.12%)
Oct 21, 2020 8.327 8.378 8.157 8.217 11,710,489 -0.16(-1.92%)
Oct 20, 2020 8.234 8.497 8.166 8.378 9,275,950 +0.31(+3.78%)
Oct 19, 2020 8.200 8.293 8.064 8.073 5,692,180 -0.13(-1.55%)
Oct 16, 2020 8.157 8.268 8.000 8.200 6,959,788 +0.01(+0.10%)
Oct 15, 2020 7.954 8.217 7.886 8.191 7,150,806 +0.17(+2.11%)
Oct 14, 2020 8.124 8.200 8.005 8.022 7,095,730 -0.08(-1.05%)
Oct 13, 2020 8.412 8.412 8.098 8.107 7,193,528 -0.33(-3.92%)
Oct 12, 2020 8.336 8.463 8.336 8.437 6,580,711 +0.08(+1.02%)
Oct 09, 2020 8.531 8.615 8.319 8.353 9,074,010 -0.15(-1.79%)
Oct 08, 2020 8.437 8.531 8.353 8.505 6,640,029 +0.13(+1.52%)
Oct 07, 2020 8.208 8.471 8.208 8.378 9,761,912 +0.29(+3.56%)
Oct 06, 2020 8.285 8.471 8.056 8.090 10,338,993 -0.11(-1.34%)
Oct 05, 2020 8.013 8.208 7.954 8.200 8,449,456 +0.29(+3.64%)
Oct 02, 2020 7.598 7.954 7.555 7.912 10,730,906 +0.15(+1.97%)
Oct 01, 2020 7.878 7.878 7.683 7.759 8,923,258 -0.02(-0.22%)
Sep 30, 2020 7.700 7.895 7.691 7.776 10,077,121 +0.10(+1.33%)
Sep 29, 2020 7.700 7.784 7.530 7.674 7,072,538 -0.06(-0.77%)
Sep 28, 2020 7.683 7.810 7.585 7.734 8,226,513 +0.25(+3.40%)
Sep 25, 2020 7.250 7.496 7.225 7.479 7,709,459 +0.13(+1.73%)
Sep 24, 2020 7.394 7.521 7.250 7.352 7,484,214 -0.02(-0.23%)
Sep 23, 2020 7.581 7.717 7.360 7.369 8,604,160 -0.17(-2.25%)
Sep 22, 2020 7.784 7.869 7.488 7.538 12,688,258 -0.23(-2.95%)
Sep 21, 2020 8.039 8.090 7.708 7.767 14,865,944 -0.45(-5.47%)
Sep 18, 2020 8.242 8.348 8.174 8.217 22,423,048 -0.08(-1.02%)
Sep 17, 2020 8.251 8.408 8.191 8.302 10,278,989 -0.08(-1.01%)
Sep 16, 2020 8.361 8.590 8.302 8.386 11,628,861 +0.03(+0.41%)
Sep 15, 2020 8.411 8.444 8.261 8.353 15,157,768 -0.10(-1.19%)
Sep 14, 2020 8.135 8.486 8.127 8.453 14,397,253 +0.37(+4.55%)
Sep 11, 2020 8.027 8.150 7.935 8.085 9,765,439 +0.08(+1.04%)
Sep 10, 2020 8.261 8.344 7.993 8.002 8,850,817 -0.18(-2.15%)
Sep 09, 2020 8.227 8.269 8.077 8.177 11,680,053 +0.06(+0.72%)
Sep 08, 2020 8.135 8.252 8.027 8.119 15,950,098 -0.18(-2.16%)
Sep 04, 2020 8.261 8.419 8.119 8.298 11,546,339 +0.24(+2.95%)
Sep 03, 2020 8.152 8.428 8.018 8.060 8,919,787 -0.03(-0.41%)
Sep 02, 2020 7.860 8.135 7.810 8.094 12,154,334 +0.21(+2.65%)
Sep 01, 2020 7.776 8.018 7.728 7.885 8,233,430 +0.03(+0.32%)
Aug 31, 2020 7.977 7.977 7.785 7.860 10,212,258 -0.13(-1.67%)
Aug 28, 2020 8.110 8.135 7.952 7.993 12,221,944 -0.06(-0.73%)
Aug 27, 2020 7.843 8.110 7.826 8.052 6,430,953 +0.19(+2.44%)
Aug 26, 2020 8.002 8.002 7.843 7.860 6,388,918 -0.14(-1.77%)
Aug 25, 2020 8.094 8.169 7.927 8.002 12,771,160 +0.03(+0.31%)
Aug 24, 2020 7.684 8.002 7.651 7.977 12,125,812 +0.37(+4.83%)
Aug 21, 2020 7.701 7.797 7.584 7.609 9,497,017 -0.08(-0.98%)
Aug 20, 2020 7.893 7.893 7.676 7.684 9,176,649 -0.27(-3.36%)
Aug 19, 2020 7.968 8.110 7.901 7.952 8,732,425 -0.01(-0.10%)
Aug 18, 2020 8.169 8.169 7.952 7.960 5,448,814 -0.21(-2.56%)
Aug 17, 2020 8.236 8.252 8.127 8.169 6,551,573 -0.10(-1.21%)
Aug 14, 2020 8.127 8.386 8.069 8.269 6,372,091 +0.11(+1.33%)
Aug 13, 2020 8.194 8.311 8.135 8.160 4,972,860 -0.17(-2.01%)
Aug 12, 2020 8.595 8.678 8.185 8.327 7,626,232 -0.10(-1.19%)
Aug 11, 2020 8.428 8.703 8.378 8.428 8,686,872 +0.18(+2.23%)
Aug 10, 2020 8.119 8.311 8.077 8.244 7,979,235 +0.18(+2.17%)
Aug 07, 2020 7.709 8.085 7.659 8.069 8,623,149 +0.30(+3.87%)
Aug 06, 2020 7.768 7.901 7.709 7.768 5,278,559 -0.08(-0.96%)
Aug 05, 2020 7.726 7.876 7.668 7.843 7,534,126 +0.18(+2.40%)
Aug 04, 2020 7.768 7.768 7.617 7.659 7,836,093 -0.08(-1.08%)
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.