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 )

13.92 +0.26 (+1.90%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jun 30, 2009 2.740 2.765 2.594 2.645 40,178,400 -0.09(-3.46%)
Jun 29, 2009 2.771 2.797 2.689 2.740 19,868,324 -0.02(-0.69%)
Jun 26, 2009 2.759 2.809 2.721 2.759 20,413,194 -0.03(-1.13%)
Jun 25, 2009 2.708 2.790 2.670 2.790 25,453,000 +0.03(+0.92%)
Jun 24, 2009 2.689 2.834 2.651 2.765 54,018,724 +0.13(+5.05%)
Jun 23, 2009 2.689 2.702 2.600 2.632 44,941,948 +0.03(+1.22%)
Jun 22, 2009 2.797 2.860 2.575 2.600 46,379,116 -0.27(-9.47%)
Jun 19, 2009 2.797 2.872 2.752 2.872 65,526,356 +0.13(+4.85%)
Jun 18, 2009 2.613 2.778 2.600 2.740 42,137,956 +0.15(+5.61%)
Jun 17, 2009 2.727 2.746 2.487 2.594 64,470,892 -0.13(-4.65%)
Jun 16, 2009 2.948 2.961 2.670 2.721 67,971,064 -0.14(-4.87%)
Jun 15, 2009 2.967 3.018 2.784 2.860 135,418,704 +0.23(+8.92%)
Jun 12, 2009 2.600 2.695 2.600 2.626 39,261,504 +0.01(+0.48%)
Jun 11, 2009 2.607 2.790 2.575 2.613 70,169,672 +0.06(+2.48%)
Jun 10, 2009 2.626 2.626 2.493 2.550 29,844,516 -0.06(-2.42%)
Jun 09, 2009 2.645 2.657 2.575 2.613 31,508,696 -0.01(-0.24%)
Jun 08, 2009 2.581 2.638 2.505 2.619 36,915,480 +0.04(+1.47%)
Jun 05, 2009 2.664 2.664 2.518 2.581 55,195,852 +0.02(+0.74%)
Jun 04, 2009 2.461 2.619 2.404 2.562 170,110,288 +0.06(+2.27%)
Jun 03, 2009 2.613 2.746 2.455 2.505 56,180,120 -0.12(-4.58%)
Jun 02, 2009 2.487 2.714 2.411 2.626 56,455,236 +0.07(+2.72%)
Jun 01, 2009 2.594 2.613 2.505 2.556 33,496,740 +0.08(+3.06%)
May 29, 2009 2.607 2.607 2.478 2.480 39,197,980 -0.07(-2.73%)
May 28, 2009 2.569 2.600 2.404 2.550 29,528,332 +0.00(+0.00%)
May 27, 2009 2.733 2.733 2.505 2.550 37,664,072 -0.14(-5.18%)
May 26, 2009 2.626 2.740 2.581 2.689 32,766,908 +0.01(+0.24%)
May 22, 2009 2.778 2.790 2.610 2.683 25,265,422 -0.04(-1.40%)
May 21, 2009 2.752 2.816 2.607 2.721 55,233,680 -0.33(-10.79%)
May 20, 2009 3.094 3.119 2.910 3.050 38,793,676 +0.13(+4.56%)
May 19, 2009 3.132 3.227 2.917 2.917 39,104,144 -0.24(-7.62%)
May 18, 2009 3.100 3.246 3.043 3.157 41,639,716 +0.23(+7.78%)
May 15, 2009 3.012 3.157 2.860 2.929 34,796,224 -0.06(-1.91%)
May 14, 2009 2.689 3.094 2.689 2.986 50,459,592 +0.20(+7.03%)
May 13, 2009 3.018 3.126 2.759 2.790 57,930,084 -0.49(-14.86%)
May 12, 2009 3.727 3.828 3.012 3.277 94,698,608 -0.34(-9.28%)
May 11, 2009 3.530 3.910 3.328 3.613 123,576,176 +0.32(+9.81%)
May 08, 2009 2.910 3.600 2.879 3.290 142,974,400 +0.83(+33.68%)
May 07, 2009 2.638 2.689 2.189 2.461 100,374,584 +0.28(+12.75%)
May 06, 2009 1.993 2.316 1.949 2.183 69,222,312 +0.28(+15.00%)
May 05, 2009 1.854 2.025 1.778 1.898 45,645,196 +0.05(+2.74%)
May 04, 2009 1.873 1.904 1.683 1.847 49,993,960 +0.15(+8.55%)
May 01, 2009 1.791 1.822 1.664 1.702 21,197,362 -0.06(-3.58%)
Apr 30, 2009 1.974 1.993 1.746 1.765 29,832,158 -0.09(-5.10%)
Apr 29, 2009 1.835 1.898 1.803 1.860 36,935,296 +0.10(+5.76%)
Apr 28, 2009 1.816 1.873 1.727 1.759 38,788,104 -0.12(-6.40%)
Apr 27, 2009 1.949 2.126 1.873 1.879 38,846,436 -0.17(-8.33%)
Apr 24, 2009 2.278 2.284 2.031 2.050 47,374,696 -0.15(-6.63%)
Apr 23, 2009 2.278 2.366 2.066 2.195 31,036,502 +0.08(+3.58%)
Apr 22, 2009 2.101 2.512 2.018 2.120 62,898,000 -0.06(-2.90%)
Apr 21, 2009 1.518 2.214 1.455 2.183 60,222,936 +0.22(+10.93%)
Apr 20, 2009 2.214 2.328 1.968 1.968 44,503,472 -0.49(-20.05%)
Apr 17, 2009 2.151 2.531 2.037 2.461 69,329,144 +0.37(+17.52%)
Apr 16, 2009 2.120 2.205 1.961 2.094 51,516,384 +0.16(+8.17%)
Apr 15, 2009 1.696 1.961 1.500 1.936 36,900,668 +0.30(+18.15%)
Apr 14, 2009 2.056 2.214 1.632 1.639 76,929,032 -0.17(-9.44%)
Apr 13, 2009 1.316 1.904 1.278 1.810 70,900,776 +0.45(+33.02%)
Apr 09, 2009 1.259 1.360 1.177 1.360 33,319,724 +0.28(+25.73%)
Apr 08, 2009 1.139 1.164 1.044 1.082 11,611,975 -0.03(-2.29%)
Apr 07, 2009 1.152 1.177 1.107 1.107 18,726,486 -0.12(-9.79%)
Apr 06, 2009 1.240 1.291 1.189 1.227 14,362,016 -0.04(-3.48%)
Apr 03, 2009 1.221 1.291 1.152 1.272 23,453,348 +0.03(+2.55%)
Apr 02, 2009 1.379 1.424 1.189 1.240 41,253,932 +0.04(+3.16%)
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.