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 )

14.19 +0.02 (+0.11%)
Streaming Delayed Price Updated: 3:51 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 (%)
Feb 29, 2012 3.889 3.921 3.779 3.788 24,415,360 -0.09(-2.42%)
Feb 28, 2012 3.817 3.895 3.785 3.882 20,148,470 +0.07(+1.87%)
Feb 27, 2012 3.804 3.850 3.772 3.811 18,640,404 -0.02(-0.51%)
Feb 24, 2012 3.902 3.902 3.824 3.830 14,027,677 -0.06(-1.66%)
Feb 23, 2012 3.856 3.895 3.830 3.895 11,535,100 +0.04(+1.09%)
Feb 22, 2012 3.902 3.911 3.837 3.853 21,426,312 -0.04(-1.08%)
Feb 21, 2012 3.979 3.986 3.876 3.895 25,477,886 -0.05(-1.31%)
Feb 17, 2012 3.869 3.953 3.824 3.947 28,651,744 +0.10(+2.70%)
Feb 16, 2012 3.772 3.843 3.753 3.843 18,591,892 +0.08(+2.24%)
Feb 15, 2012 3.759 3.817 3.753 3.759 15,756,525 +0.01(+0.26%)
Feb 14, 2012 3.798 3.850 3.727 3.749 30,492,896 -0.07(-1.87%)
Feb 13, 2012 3.856 3.876 3.791 3.821 13,208,282 -0.01(-0.17%)
Feb 10, 2012 3.850 3.850 3.804 3.827 14,030,557 -0.08(-2.07%)
Feb 09, 2012 3.940 3.947 3.856 3.908 17,565,810 -0.01(-0.33%)
Feb 08, 2012 3.850 3.921 3.830 3.921 25,044,856 +0.08(+2.02%)
Feb 07, 2012 3.798 3.882 3.772 3.843 25,118,208 +0.06(+1.54%)
Feb 06, 2012 3.791 3.850 3.785 3.785 11,066,191 -0.03(-0.85%)
Feb 03, 2012 3.778 3.824 3.778 3.817 23,392,402 +0.07(+1.90%)
Feb 02, 2012 3.733 3.778 3.707 3.746 14,996,199 +0.01(+0.17%)
Feb 01, 2012 3.720 3.772 3.697 3.740 25,586,124 +0.03(+0.87%)
Jan 31, 2012 3.681 3.740 3.655 3.707 30,021,198 +0.04(+1.06%)
Jan 30, 2012 3.701 3.701 3.623 3.668 15,313,784 -0.03(-0.70%)
Jan 27, 2012 3.655 3.733 3.649 3.694 20,224,042 +0.04(+1.06%)
Jan 26, 2012 3.863 3.869 3.642 3.655 37,309,284 -0.19(-5.05%)
Jan 25, 2012 3.765 3.869 3.740 3.850 27,585,680 +0.08(+2.15%)
Jan 24, 2012 3.733 3.817 3.707 3.769 32,808,736 -0.00(-0.09%)
Jan 23, 2012 3.869 3.869 3.759 3.772 31,303,636 -0.06(-1.69%)
Jan 20, 2012 3.688 3.856 3.649 3.837 42,871,400 +0.08(+2.25%)
Jan 19, 2012 3.889 3.895 3.707 3.753 48,449,644 -0.16(-3.98%)
Jan 18, 2012 3.876 3.915 3.856 3.908 28,957,830 +0.03(+0.67%)
Jan 17, 2012 3.889 3.960 3.837 3.882 36,779,412 +0.01(+0.33%)
Jan 13, 2012 3.817 3.876 3.772 3.869 17,643,986 +0.00(+0.00%)
Jan 12, 2012 3.869 3.869 3.811 3.869 18,756,450 +0.02(+0.50%)
Jan 11, 2012 3.785 3.850 3.753 3.850 21,390,060 +0.03(+0.68%)
Jan 10, 2012 3.856 3.869 3.791 3.824 18,891,502 +0.03(+0.77%)
Jan 09, 2012 3.746 3.811 3.720 3.795 23,072,494 +0.04(+0.95%)
Jan 06, 2012 3.765 3.791 3.714 3.759 15,699,479 +0.01(+0.17%)
Jan 05, 2012 3.662 3.778 3.603 3.753 19,239,368 +0.07(+1.94%)
Jan 04, 2012 3.629 3.720 3.603 3.681 15,773,991 +0.12(+3.46%)
Dec 30, 2011 3.636 3.635 3.558 3.558 11,667,029 -0.08(-2.14%)
Dec 29, 2011 3.474 3.662 3.474 3.636 18,217,836 +0.09(+2.56%)
Dec 28, 2011 3.629 3.636 3.513 3.545 17,917,044 -0.05(-1.44%)
Dec 27, 2011 3.642 3.655 3.578 3.597 13,772,200 -0.06(-1.77%)
Dec 23, 2011 3.668 3.675 3.584 3.662 15,541,201 +0.16(+4.44%)
Dec 21, 2011 3.370 3.516 3.364 3.506 25,018,970 +0.09(+2.66%)
Dec 20, 2011 3.305 3.428 3.305 3.416 23,672,784 +0.17(+5.29%)
Dec 19, 2011 3.305 3.318 3.221 3.244 17,408,902 -0.06(-1.67%)
Dec 16, 2011 3.331 3.364 3.260 3.299 25,815,372 +0.01(+0.20%)
Dec 15, 2011 3.280 3.357 3.260 3.292 23,321,104 +0.06(+1.79%)
Dec 14, 2011 3.228 3.272 3.196 3.235 17,717,018 -0.01(-0.40%)
Dec 13, 2011 3.331 3.344 3.215 3.247 16,921,784 -0.06(-1.75%)
Dec 12, 2011 3.325 3.341 3.286 3.305 17,330,166 -0.08(-2.28%)
Dec 09, 2011 3.318 3.382 3.318 3.382 13,143,476 +0.10(+3.14%)
Dec 08, 2011 3.370 3.382 3.280 3.280 14,967,124 -0.13(-3.77%)
Dec 07, 2011 3.357 3.421 3.299 3.408 13,527,596 +0.03(+0.76%)
Dec 06, 2011 3.421 3.427 3.370 3.382 12,132,655 -0.04(-1.13%)
Dec 05, 2011 3.427 3.440 3.376 3.421 14,249,294 +0.07(+2.11%)
Dec 02, 2011 3.376 3.427 3.344 3.350 20,399,486 +0.02(+0.58%)
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.