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 )

13.40 +0.02 (+0.15%)
Official Closing Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2014 6.833 6.840 6.744 6.751 14,818,354 -0.06(-0.91%)
Jul 30, 2014 6.792 6.847 6.757 6.812 8,888,588 +0.05(+0.71%)
Jul 29, 2014 6.792 6.847 6.757 6.764 12,075,185 -0.01(-0.10%)
Jul 28, 2014 6.861 6.867 6.744 6.771 8,919,400 -0.09(-1.30%)
Jul 25, 2014 6.840 6.874 6.812 6.861 10,383,985 +0.01(+0.10%)
Jul 24, 2014 6.806 6.881 6.782 6.854 14,337,978 +0.08(+1.12%)
Jul 23, 2014 6.806 6.826 6.751 6.778 11,341,822 +0.01(+0.20%)
Jul 22, 2014 6.764 6.792 6.716 6.764 20,374,732 +0.07(+1.03%)
Jul 21, 2014 6.778 6.778 6.661 6.696 14,692,147 -0.01(-0.10%)
Jul 18, 2014 6.696 6.723 6.572 6.702 23,950,584 +0.31(+4.84%)
Jul 17, 2014 6.586 6.620 6.386 6.393 18,247,676 -0.23(-3.43%)
Jul 16, 2014 6.716 6.737 6.606 6.620 11,104,493 -0.09(-1.33%)
Jul 15, 2014 6.620 6.730 6.620 6.709 12,835,536 +0.09(+1.35%)
Jul 14, 2014 6.661 6.679 6.599 6.620 8,879,274 +0.01(+0.10%)
Jul 11, 2014 6.558 6.647 6.531 6.613 10,627,408 +0.03(+0.52%)
Jul 10, 2014 6.537 6.620 6.496 6.579 11,329,896 -0.07(-1.03%)
Jul 09, 2014 6.620 6.675 6.592 6.647 10,463,278 +0.05(+0.83%)
Jul 08, 2014 6.634 6.641 6.524 6.592 12,112,457 -0.05(-0.72%)
Jul 07, 2014 6.654 6.689 6.627 6.641 7,557,877 -0.03(-0.41%)
Jul 03, 2014 6.634 6.668 6.668 6.668 5,678,086 +0.08(+1.15%)
Jul 02, 2014 6.627 6.682 6.579 6.592 7,818,026 -0.03(-0.52%)
Jul 01, 2014 6.572 6.689 6.565 6.627 9,886,691 +0.07(+1.05%)
Jun 30, 2014 6.579 6.599 6.537 6.558 6,490,115 -0.01(-0.21%)
Jun 27, 2014 6.558 6.599 6.531 6.572 9,568,796 -0.01(-0.21%)
Jun 26, 2014 6.565 6.606 6.476 6.586 8,366,550 +0.01(+0.10%)
Jun 25, 2014 6.531 6.603 6.462 6.579 9,727,554 +0.01(+0.21%)
Jun 24, 2014 6.599 6.682 6.551 6.565 8,181,122 -0.08(-1.14%)
Jun 23, 2014 6.599 6.654 6.579 6.641 11,469,587 +0.03(+0.42%)
Jun 20, 2014 6.579 6.654 6.579 6.613 12,433,501 +0.05(+0.73%)
Jun 19, 2014 6.592 6.599 6.510 6.565 8,051,941 +0.00(+0.00%)
Jun 18, 2014 6.544 6.599 6.517 6.565 13,044,091 +0.05(+0.74%)
Jun 17, 2014 6.427 6.599 6.427 6.517 19,757,356 +0.07(+1.07%)
Jun 16, 2014 6.476 6.496 6.427 6.448 10,321,260 -0.04(-0.64%)
Jun 13, 2014 6.496 6.572 6.462 6.489 14,858,639 +0.01(+0.11%)
Jun 12, 2014 6.537 6.558 6.448 6.482 10,333,001 -0.03(-0.52%)
Jun 11, 2014 6.599 6.612 6.503 6.517 20,065,184 -0.12(-1.85%)
Jun 10, 2014 6.640 6.647 6.571 6.640 7,683,540 +0.10(+1.57%)
Jun 06, 2014 6.530 6.565 6.500 6.537 8,772,816 +0.03(+0.42%)
Jun 05, 2014 6.421 6.524 6.400 6.510 8,898,278 +0.07(+1.06%)
Jun 04, 2014 6.394 6.462 6.387 6.441 10,971,728 +0.03(+0.53%)
Jun 03, 2014 6.366 6.476 6.353 6.407 9,299,693 +0.01(+0.11%)
Jun 02, 2014 6.346 6.407 6.298 6.400 8,028,810 +0.06(+0.97%)
May 30, 2014 6.305 6.373 6.305 6.339 8,718,937 +0.02(+0.27%)
May 29, 2014 6.318 6.325 6.247 6.322 13,375,379 +0.02(+0.38%)
May 28, 2014 6.271 6.325 6.229 6.298 13,605,099 +0.03(+0.44%)
May 27, 2014 6.257 6.325 6.229 6.271 12,876,825 +0.05(+0.77%)
May 23, 2014 6.182 6.223 6.223 6.223 8,487,485 +0.01(+0.22%)
May 22, 2014 6.243 6.250 6.168 6.209 8,816,884 -0.01(-0.22%)
May 21, 2014 6.216 6.257 6.182 6.223 8,147,541 +0.05(+0.89%)
May 20, 2014 6.216 6.223 6.113 6.168 14,523,809 -0.07(-1.10%)
May 19, 2014 6.106 6.236 6.100 6.236 9,598,687 +0.08(+1.33%)
May 16, 2014 6.182 6.199 6.100 6.154 13,465,830 -0.03(-0.44%)
May 15, 2014 6.223 6.236 6.079 6.182 16,877,852 -0.08(-1.31%)
May 14, 2014 6.387 6.404 6.264 6.264 10,093,287 -0.14(-2.24%)
May 13, 2014 6.455 6.476 6.400 6.407 10,856,304 -0.03(-0.53%)
May 12, 2014 6.332 6.441 6.318 6.441 13,003,431 +0.12(+1.95%)
May 09, 2014 6.284 6.325 6.216 6.318 15,282,393 +0.03(+0.43%)
May 08, 2014 6.229 6.353 6.223 6.291 19,430,896 +0.03(+0.55%)
May 07, 2014 6.188 6.264 6.154 6.257 15,321,705 +0.09(+1.44%)
May 06, 2014 6.182 6.229 6.154 6.168 13,107,578 -0.06(-0.99%)
May 05, 2014 6.264 6.277 6.161 6.229 10,218,505 -0.02(-0.33%)
May 02, 2014 6.223 6.359 6.209 6.250 12,439,543 +0.04(+0.66%)
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.