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 )

13.80 +0.13 (+0.95%)
Official Closing Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2008 6.061 6.068 5.909 5.941 15,038,748 -0.13(-2.09%)
Apr 29, 2008 6.099 6.122 6.011 6.068 9,525,700 -0.02(-0.31%)
Apr 28, 2008 6.150 6.200 5.998 6.087 10,133,585 -0.04(-0.72%)
Apr 25, 2008 5.916 6.175 5.808 6.131 14,360,017 +0.16(+2.65%)
Apr 24, 2008 5.852 6.055 5.758 5.973 14,317,924 +0.20(+3.51%)
Apr 23, 2008 6.049 6.125 5.739 5.770 10,021,693 -0.28(-4.60%)
Apr 22, 2008 5.928 6.118 5.884 6.049 13,196,065 +0.08(+1.38%)
Apr 21, 2008 6.087 6.131 5.802 5.966 15,259,317 -0.16(-2.68%)
Apr 18, 2008 6.479 6.485 6.099 6.131 18,411,010 -0.22(-3.49%)
Apr 17, 2008 5.954 6.409 5.954 6.352 23,681,564 +0.05(+0.80%)
Apr 16, 2008 5.663 6.542 5.644 6.302 44,045,536 +0.42(+7.10%)
Apr 15, 2008 5.758 5.985 5.758 5.884 24,123,982 +0.20(+3.45%)
Apr 14, 2008 6.245 6.264 5.669 5.688 20,104,104 -0.58(-9.28%)
Apr 11, 2008 6.289 6.643 6.257 6.270 16,893,384 -0.42(-6.24%)
Apr 10, 2008 6.700 6.877 6.555 6.688 8,347,619 +0.01(+0.19%)
Apr 09, 2008 7.105 7.118 6.656 6.675 9,460,803 -0.32(-4.52%)
Apr 08, 2008 7.099 7.168 6.909 6.991 8,788,032 -0.23(-3.24%)
Apr 07, 2008 7.023 7.327 7.023 7.225 7,657,886 +0.22(+3.07%)
Apr 04, 2008 7.162 7.194 7.010 7.010 8,009,158 -0.12(-1.69%)
Apr 03, 2008 7.080 7.238 6.972 7.131 10,840,674 -0.02(-0.27%)
Apr 02, 2008 7.238 7.434 7.086 7.150 9,605,297 -0.11(-1.48%)
Apr 01, 2008 7.112 7.263 6.966 7.257 11,663,749 +0.46(+6.70%)
Mar 31, 2008 6.833 6.947 6.688 6.802 11,972,021 +0.03(+0.47%)
Mar 28, 2008 6.836 7.213 6.751 6.770 10,835,988 -0.20(-2.90%)
Mar 27, 2008 7.390 7.390 6.896 6.972 12,648,600 -0.22(-3.08%)
Mar 26, 2008 7.523 7.586 7.093 7.194 23,893,802 -0.42(-5.56%)
Mar 25, 2008 7.542 7.770 7.415 7.618 16,399,215 +0.23(+3.17%)
Mar 24, 2008 7.118 7.523 7.086 7.384 14,206,532 +0.27(+3.83%)
Mar 21, 2008 6.833 7.118 6.586 7.112 18,873,232 +0.00(+0.00%)
Mar 20, 2008 6.833 7.118 6.586 7.112 18,873,232 +0.39(+5.84%)
Mar 19, 2008 6.896 7.118 6.669 6.719 17,135,908 -0.11(-1.67%)
Mar 18, 2008 6.732 7.042 6.498 6.833 22,225,220 +0.37(+5.68%)
Mar 17, 2008 6.941 7.194 6.099 6.466 32,218,230 -0.78(-10.82%)
Mar 14, 2008 7.333 7.713 7.131 7.251 15,189,126 -0.28(-3.78%)
Mar 13, 2008 7.194 7.580 6.998 7.535 13,774,453 +0.21(+2.85%)
Mar 12, 2008 7.504 7.902 7.314 7.327 10,273,770 -0.33(-4.30%)
Mar 11, 2008 7.390 7.694 7.181 7.656 10,061,361 +0.54(+7.65%)
Mar 10, 2008 7.200 7.466 7.042 7.112 10,299,909 -0.15(-2.09%)
Mar 07, 2008 6.960 7.365 6.934 7.263 14,033,845 +0.15(+2.14%)
Mar 06, 2008 7.339 7.365 7.112 7.112 12,474,223 -0.25(-3.44%)
Mar 05, 2008 7.706 7.789 7.352 7.365 12,987,554 -0.31(-4.04%)
Mar 04, 2008 7.789 7.795 7.403 7.675 15,973,206 -0.20(-2.49%)
Mar 03, 2008 7.732 7.959 7.535 7.871 12,795,066 +0.14(+1.80%)
Feb 29, 2008 7.814 8.035 7.719 7.732 14,634,610 -0.18(-2.24%)
Feb 28, 2008 8.206 8.250 7.896 7.909 8,318,915 -0.40(-4.87%)
Feb 27, 2008 8.320 8.592 8.193 8.314 6,884,707 -0.03(-0.30%)
Feb 26, 2008 8.238 8.396 8.035 8.339 6,018,318 +0.04(+0.53%)
Feb 25, 2008 8.067 8.301 7.883 8.295 8,194,739 +0.25(+3.07%)
Feb 22, 2008 7.820 8.054 7.719 8.048 9,999,254 +0.24(+3.08%)
Feb 21, 2008 8.073 8.137 7.782 7.808 8,729,801 -0.23(-2.83%)
Feb 20, 2008 7.814 8.118 7.719 8.035 6,842,765 +0.15(+1.93%)
Feb 19, 2008 8.174 8.206 7.820 7.883 6,952,784 -0.16(-1.97%)
Feb 18, 2008 7.833 8.067 7.744 8.042 7,128,971 +0.00(+0.00%)
Feb 15, 2008 7.833 8.067 7.744 8.042 7,128,971 +0.20(+2.50%)
Feb 14, 2008 8.035 8.080 7.782 7.845 5,816,317 -0.21(-2.59%)
Feb 13, 2008 8.023 8.099 7.814 8.054 6,298,709 +0.15(+1.92%)
Feb 12, 2008 7.833 8.162 7.801 7.902 11,304,177 +0.14(+1.79%)
Feb 11, 2008 7.997 7.997 7.757 7.763 6,698,782 -0.21(-2.62%)
Feb 08, 2008 8.137 8.231 7.763 7.972 9,239,968 -0.23(-2.85%)
Feb 07, 2008 8.016 8.390 7.928 8.206 13,168,339 +0.13(+1.57%)
Feb 06, 2008 8.282 8.307 8.016 8.080 8,566,192 -0.08(-1.01%)
Feb 05, 2008 8.193 8.307 8.080 8.162 11,283,161 -0.15(-1.83%)
Feb 04, 2008 8.934 8.934 8.276 8.314 10,354,085 -0.61(-6.87%)
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.