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 (%)
Jul 31, 2020 7.680 7.772 7.605 7.755 16,844,544 -0.03(-0.43%)
Jul 30, 2020 7.713 7.805 7.546 7.789 8,081,661 -0.12(-1.48%)
Jul 29, 2020 7.605 7.931 7.546 7.906 12,381,113 +0.27(+3.50%)
Jul 28, 2020 7.713 7.864 7.630 7.638 14,991,387 -0.12(-1.51%)
Jul 27, 2020 8.031 8.048 7.730 7.755 13,906,095 -0.28(-3.44%)
Jul 24, 2020 8.165 8.220 7.985 8.031 12,276,754 -0.08(-1.03%)
Jul 23, 2020 7.914 8.199 7.814 8.115 11,008,052 +0.39(+5.09%)
Jul 22, 2020 7.646 7.755 7.563 7.722 7,283,594 +0.01(+0.11%)
Jul 21, 2020 7.387 7.739 7.337 7.713 12,253,718 +0.41(+5.61%)
Jul 20, 2020 7.354 7.454 7.295 7.303 6,976,507 -0.16(-2.13%)
Jul 17, 2020 7.521 7.667 7.437 7.462 10,945,888 -0.13(-1.65%)
Jul 16, 2020 7.504 7.755 7.437 7.588 7,582,555 -0.03(-0.44%)
Jul 15, 2020 7.421 7.646 7.345 7.621 10,627,719 +0.40(+5.56%)
Jul 14, 2020 7.253 7.345 7.027 7.220 22,723,862 -0.03(-0.46%)
Jul 13, 2020 7.287 7.370 6.986 7.253 11,315,613 +0.13(+1.88%)
Jul 10, 2020 6.760 7.119 6.743 7.119 10,183,155 +0.38(+5.58%)
Jul 09, 2020 6.986 7.002 6.701 6.743 12,124,862 -0.36(-5.06%)
Jul 08, 2020 6.994 7.136 6.885 7.103 9,752,883 +0.08(+1.19%)
Jul 07, 2020 7.237 7.270 6.994 7.019 12,370,178 -0.32(-4.33%)
Jul 06, 2020 7.362 7.538 7.237 7.337 14,673,664 +0.14(+1.98%)
Jul 02, 2020 7.479 7.538 7.153 7.195 16,390,802 -0.03(-0.46%)
Jul 01, 2020 7.546 7.638 7.161 7.228 22,393,262 -0.33(-4.37%)
Jun 30, 2020 7.320 7.630 7.245 7.559 27,145,134 +0.14(+1.86%)
Jun 29, 2020 7.563 7.613 7.320 7.421 25,771,960 +0.06(+0.80%)
Jun 26, 2020 8.040 8.040 7.345 7.362 28,090,100 -0.91(-11.02%)
Jun 25, 2020 7.948 8.307 7.897 8.274 10,158,237 +0.29(+3.67%)
Jun 24, 2020 8.399 8.408 7.956 7.981 16,008,571 -0.55(-6.47%)
Jun 23, 2020 8.617 8.743 8.500 8.533 11,430,658 +0.07(+0.79%)
Jun 22, 2020 8.517 8.600 8.374 8.466 9,967,201 -0.14(-1.65%)
Jun 19, 2020 8.634 8.692 8.257 8.609 36,253,764 +0.11(+1.28%)
Jun 18, 2020 8.349 8.634 8.266 8.500 11,587,678 +0.03(+0.40%)
Jun 17, 2020 8.676 8.680 8.433 8.466 10,316,959 -0.13(-1.56%)
Jun 16, 2020 8.717 8.809 8.341 8.600 12,539,584 +0.26(+3.11%)
Jun 15, 2020 7.805 8.415 7.739 8.341 15,753,137 +0.19(+2.38%)
Jun 12, 2020 8.267 8.324 7.852 8.147 13,830,308 +0.33(+4.27%)
Jun 11, 2020 7.954 8.217 7.772 7.813 15,186,448 -0.76(-8.85%)
Jun 10, 2020 8.959 9.074 8.555 8.572 25,731,110 -0.49(-5.45%)
Jun 09, 2020 9.017 9.206 8.877 9.066 11,258,657 -0.29(-3.08%)
Jun 08, 2020 9.363 9.445 9.074 9.355 12,665,346 +0.30(+3.28%)
Jun 05, 2020 9.371 9.623 8.943 9.058 17,669,316 +0.43(+4.97%)
Jun 04, 2020 8.102 8.629 7.995 8.629 14,988,082 +0.47(+5.76%)
Jun 03, 2020 7.830 8.242 7.772 8.160 14,018,384 +0.58(+7.61%)
Jun 02, 2020 7.640 7.764 7.517 7.583 12,261,567 +0.08(+1.10%)
Jun 01, 2020 7.352 7.591 7.261 7.500 9,002,094 +0.17(+2.36%)
May 29, 2020 7.344 7.513 7.236 7.327 19,103,076 -0.17(-2.31%)
May 28, 2020 7.921 7.995 7.459 7.500 19,809,932 -0.35(-4.41%)
May 27, 2020 7.813 8.011 7.550 7.846 13,577,359 +0.44(+5.90%)
May 26, 2020 6.997 7.517 6.989 7.410 12,051,669 +0.74(+11.06%)
May 22, 2020 6.783 6.816 6.561 6.672 5,955,493 -0.17(-2.47%)
May 21, 2020 6.701 6.907 6.692 6.841 9,214,014 +0.07(+1.10%)
May 20, 2020 6.643 6.800 6.643 6.767 10,598,480 +0.27(+4.19%)
May 19, 2020 6.717 6.775 6.478 6.495 10,034,814 -0.31(-4.60%)
May 18, 2020 6.544 6.857 6.495 6.808 11,683,359 +0.62(+10.06%)
May 15, 2020 6.280 6.367 6.144 6.186 10,278,003 -0.17(-2.66%)
May 14, 2020 5.926 6.412 5.761 6.355 15,886,190 +0.26(+4.33%)
May 13, 2020 6.437 6.437 6.008 6.091 14,586,098 -0.39(-5.98%)
May 12, 2020 6.833 6.907 6.453 6.478 12,044,641 -0.30(-4.50%)
May 11, 2020 7.014 7.088 6.742 6.783 9,299,756 -0.35(-4.86%)
May 08, 2020 7.014 7.166 6.948 7.129 7,892,165 +0.33(+4.85%)
May 07, 2020 6.866 7.129 6.742 6.800 15,012,542 +0.02(+0.24%)
May 06, 2020 6.882 6.964 6.594 6.783 13,342,806 -0.04(-0.60%)
May 05, 2020 7.063 7.261 6.816 6.824 9,134,006 -0.12(-1.78%)
May 04, 2020 6.874 6.989 6.783 6.948 11,231,740 -0.12(-1.63%)
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.