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 )

12.39 +0.02 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2008 4.373 4.536 4.242 4.386 19,514,670 -0.09(-2.09%)
Jul 30, 2008 4.523 4.680 4.286 4.480 13,346,997 +0.00(+0.00%)
Jul 29, 2008 4.480 4.486 4.005 4.480 21,942,630 +0.46(+11.51%)
Jul 28, 2008 4.305 4.411 3.974 4.017 18,461,400 -0.36(-8.14%)
Jul 25, 2008 4.361 4.561 4.092 4.373 21,494,162 +0.02(+0.57%)
Jul 24, 2008 4.898 4.992 4.305 4.348 30,804,294 -0.42(-8.78%)
Jul 23, 2008 4.967 5.229 4.561 4.767 27,334,868 -0.17(-3.42%)
Jul 22, 2008 4.217 4.973 3.999 4.936 23,398,258 +0.58(+13.34%)
Jul 21, 2008 4.561 4.755 4.298 4.355 23,572,902 -0.04(-0.85%)
Jul 18, 2008 4.823 4.842 4.373 4.392 36,963,916 -0.59(-11.90%)
Jul 17, 2008 4.211 5.161 3.674 4.986 55,971,944 +1.43(+40.25%)
Jul 16, 2008 2.936 3.617 2.904 3.555 28,765,698 +0.66(+22.63%)
Jul 15, 2008 2.918 3.305 2.730 2.899 28,653,122 -0.02(-0.64%)
Jul 14, 2008 3.592 3.649 2.918 2.918 30,777,632 -0.61(-17.20%)
Jul 11, 2008 3.405 3.599 3.327 3.524 18,092,180 -0.05(-1.40%)
Jul 10, 2008 3.524 3.736 3.393 3.574 15,077,350 +0.11(+3.25%)
Jul 09, 2008 3.817 3.961 3.461 3.461 15,631,497 -0.40(-10.36%)
Jul 08, 2008 3.355 3.880 3.286 3.861 20,027,536 +0.54(+16.17%)
Jul 07, 2008 3.436 3.574 3.205 3.324 18,546,556 -0.11(-3.10%)
Jul 04, 2008 3.624 3.636 3.361 3.430 15,042,622 +0.00(+0.00%)
Jul 03, 2008 3.624 3.636 3.361 3.430 15,042,622 -0.16(-4.36%)
Jul 02, 2008 3.836 3.967 3.530 3.586 38,227,180 -0.18(-4.81%)
Jul 01, 2008 3.649 3.805 3.499 3.767 23,562,852 +0.16(+4.51%)
Jun 30, 2008 3.774 3.808 3.574 3.605 22,837,398 -0.21(-5.56%)
Jun 27, 2008 3.805 4.011 3.767 3.817 22,822,128 -0.01(-0.16%)
Jun 26, 2008 3.774 3.942 3.717 3.824 23,538,792 +0.06(+1.66%)
Jun 25, 2008 3.680 4.117 3.642 3.761 28,853,176 +0.16(+4.33%)
Jun 24, 2008 3.580 3.805 3.486 3.605 37,984,760 -0.02(-0.52%)
Jun 23, 2008 4.280 4.292 3.592 3.624 44,305,504 -0.54(-13.04%)
Jun 20, 2008 3.724 4.298 3.574 4.167 71,907,888 +0.96(+29.77%)
Jun 19, 2008 3.505 3.517 3.086 3.211 44,338,652 -0.24(-6.88%)
Jun 18, 2008 3.699 3.717 3.193 3.449 36,142,272 -0.36(-9.51%)
Jun 17, 2008 4.155 4.230 3.811 3.811 26,944,260 -0.36(-8.55%)
Jun 16, 2008 4.098 4.248 4.030 4.167 12,560,637 +0.09(+2.14%)
Jun 13, 2008 4.186 4.198 3.839 4.080 28,552,650 -0.07(-1.66%)
Jun 12, 2008 4.398 4.555 4.142 4.148 27,393,110 -0.17(-4.05%)
Jun 11, 2008 4.698 4.698 4.317 4.323 21,550,088 -0.38(-8.10%)
Jun 10, 2008 4.811 4.954 4.673 4.705 22,833,092 -0.09(-1.95%)
Jun 09, 2008 5.036 5.067 4.723 4.798 15,419,376 -0.24(-4.71%)
Jun 06, 2008 5.148 5.161 5.029 5.036 9,647,892 -0.21(-3.93%)
Jun 05, 2008 5.254 5.298 5.117 5.242 13,438,310 -0.01(-0.24%)
Jun 04, 2008 5.311 5.429 5.186 5.254 10,652,573 -0.06(-1.18%)
Jun 03, 2008 5.442 5.489 5.236 5.317 18,338,936 -0.12(-2.18%)
Jun 02, 2008 5.560 5.560 5.348 5.436 10,577,513 -0.13(-2.36%)
May 30, 2008 5.679 5.735 5.566 5.567 7,864,792 -0.12(-2.09%)
May 29, 2008 5.654 5.735 5.579 5.685 8,468,639 +0.04(+0.66%)
May 28, 2008 5.948 5.998 5.548 5.648 16,983,862 -0.29(-4.94%)
May 27, 2008 5.742 5.960 5.742 5.942 14,765,937 +0.22(+3.93%)
May 26, 2008 5.742 5.798 5.642 5.717 17,133,224 +0.00(+0.00%)
May 23, 2008 5.742 5.798 5.642 5.717 17,133,224 -0.05(-0.87%)
May 22, 2008 5.610 5.798 5.592 5.767 7,715,162 +0.16(+2.78%)
May 21, 2008 5.723 5.817 5.592 5.610 11,373,950 -0.12(-2.18%)
May 20, 2008 5.810 5.835 5.654 5.735 13,717,839 -0.12(-2.13%)
May 19, 2008 5.910 5.957 5.804 5.860 10,823,509 -0.01(-0.21%)
May 16, 2008 5.885 5.910 5.798 5.873 11,815,295 +0.00(+0.00%)
May 15, 2008 5.879 5.910 5.754 5.873 10,637,345 -0.01(-0.11%)
May 14, 2008 5.823 5.923 5.742 5.879 7,206,357 +0.06(+0.97%)
May 13, 2008 5.867 5.904 5.729 5.823 10,488,297 +0.00(+0.00%)
May 12, 2008 5.729 5.842 5.667 5.823 10,123,341 +0.09(+1.64%)
May 09, 2008 5.785 5.960 5.685 5.729 13,043,535 -0.14(-2.34%)
May 08, 2008 5.967 5.985 5.823 5.867 12,233,169 -0.04(-0.74%)
May 07, 2008 6.054 6.142 5.892 5.910 13,915,054 -0.24(-3.86%)
May 06, 2008 6.048 6.173 5.892 6.148 13,165,979 +0.07(+1.23%)
May 05, 2008 6.060 6.098 5.967 6.073 10,311,843 -0.07(-1.12%)
May 02, 2008 6.216 6.335 6.098 6.142 10,458,129 -0.02(-0.30%)
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.