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, 2013 5.684 5.799 5.671 5.752 0 +0.07(+1.30%)
Jul 30, 2013 5.691 5.745 5.664 5.678 15,193,312 -0.02(-0.35%)
Jul 29, 2013 5.745 5.778 5.651 5.698 0 -0.09(-1.51%)
Jul 26, 2013 5.711 5.785 5.704 5.785 0 +0.03(+0.47%)
Jul 25, 2013 5.758 5.795 5.725 5.758 17,374,822 -0.02(-0.35%)
Jul 24, 2013 5.711 5.799 5.664 5.778 0 +0.09(+1.54%)
Jul 23, 2013 5.758 5.758 5.684 5.691 14,293,062 -0.05(-0.82%)
Jul 22, 2013 5.657 5.738 5.637 5.738 11,576,745 +0.10(+1.79%)
Jul 19, 2013 5.651 5.664 5.597 5.637 14,336,933 -0.01(-0.24%)
Jul 18, 2013 5.496 5.711 5.462 5.651 25,352,390 +0.07(+1.33%)
Jul 17, 2013 5.590 5.617 5.553 5.577 12,629,031 +0.02(+0.36%)
Jul 16, 2013 5.637 5.657 5.496 5.556 17,248,690 -0.07(-1.31%)
Jul 15, 2013 5.637 5.671 5.597 5.630 11,596,613 +0.03(+0.48%)
Jul 12, 2013 5.509 5.604 5.489 5.604 0 +0.10(+1.83%)
Jul 11, 2013 5.637 5.651 5.456 5.503 17,507,318 -0.06(-1.09%)
Jul 10, 2013 5.698 5.711 5.489 5.563 27,835,548 -0.13(-2.23%)
Jul 09, 2013 5.731 5.752 5.610 5.690 14,187,387 -0.01(-0.19%)
Jul 08, 2013 5.785 5.826 5.684 5.701 0 -0.02(-0.29%)
Jul 05, 2013 5.590 5.718 5.570 5.718 0 +0.20(+3.66%)
Jul 03, 2013 5.489 5.540 5.482 5.516 0 -0.01(-0.24%)
Jul 02, 2013 5.422 5.550 5.415 5.530 0 +0.13(+2.37%)
Jul 01, 2013 5.348 5.462 5.314 5.402 16,818,324 +0.11(+2.03%)
Jun 28, 2013 5.281 5.321 5.247 5.294 12,408,027 -0.01(-0.13%)
Jun 27, 2013 5.321 5.328 5.274 5.301 18,770,564 +0.01(+0.25%)
Jun 26, 2013 5.334 5.355 5.254 5.287 0 +0.05(+1.03%)
Jun 25, 2013 5.173 5.260 5.133 5.234 0 +0.11(+2.23%)
Jun 24, 2013 5.133 5.180 5.099 5.119 18,130,504 -0.03(-0.65%)
Jun 21, 2013 5.119 5.193 5.059 5.153 23,078,226 +0.10(+2.00%)
Jun 20, 2013 4.978 5.146 4.964 5.052 26,249,628 +0.03(+0.54%)
Jun 19, 2013 5.126 5.126 5.025 5.025 15,759,270 -0.10(-1.97%)
Jun 18, 2013 5.079 5.139 5.065 5.126 9,211,526 +0.04(+0.79%)
Jun 17, 2013 5.086 5.166 5.045 5.086 0 +0.02(+0.40%)
Jun 14, 2013 5.193 5.207 5.065 5.065 0 -0.13(-2.59%)
Jun 13, 2013 5.072 5.213 5.059 5.200 16,483,063 +0.13(+2.52%)
Jun 12, 2013 5.166 5.192 5.072 5.072 17,998,226 -0.06(-1.17%)
Jun 11, 2013 5.159 5.192 5.119 5.132 9,395,595 -0.09(-1.66%)
Jun 10, 2013 5.146 5.226 5.139 5.219 0 +0.09(+1.69%)
Jun 07, 2013 5.085 5.139 5.049 5.132 0 +0.09(+1.72%)
Jun 06, 2013 4.999 5.065 4.972 5.045 0 +0.03(+0.53%)
Jun 05, 2013 5.065 5.122 4.992 5.019 17,661,940 -0.07(-1.44%)
Jun 04, 2013 5.172 5.198 5.079 5.092 0 -0.07(-1.30%)
Jun 03, 2013 5.179 5.206 5.085 5.159 13,571,575 -0.02(-0.39%)
May 31, 2013 5.266 5.286 5.179 5.179 13,668,078 -0.09(-1.77%)
May 30, 2013 5.146 5.313 5.146 5.273 0 +0.12(+2.33%)
May 29, 2013 5.032 5.172 5.032 5.152 16,763,052 +0.06(+1.18%)
May 28, 2013 5.092 5.132 5.079 5.092 15,147,269 +0.05(+1.06%)
May 24, 2013 4.972 5.045 4.972 5.039 0 +0.01(+0.27%)
May 23, 2013 5.012 5.045 4.965 5.025 0 -0.03(-0.53%)
May 22, 2013 5.139 5.219 5.025 5.052 18,450,524 -0.09(-1.69%)
May 21, 2013 5.146 5.179 5.112 5.139 0 -0.03(-0.52%)
May 20, 2013 5.146 5.199 5.139 5.166 0 -0.01(-0.13%)
May 17, 2013 5.132 5.179 5.112 5.172 0 +0.10(+1.98%)
May 16, 2013 5.132 5.139 5.059 5.072 18,282,354 -0.07(-1.43%)
May 15, 2013 5.132 5.219 5.119 5.146 0 +0.14(+2.80%)
May 13, 2013 5.005 5.025 4.965 5.005 9,358,515 +0.00(+0.00%)
May 10, 2013 5.005 5.012 4.965 5.005 0 +0.04(+0.81%)
May 09, 2013 4.999 5.012 4.959 4.965 0 -0.02(-0.40%)
May 08, 2013 4.979 4.999 4.932 4.985 0 +0.00(+0.00%)
May 07, 2013 4.905 4.992 4.892 4.985 14,207,619 +0.09(+1.77%)
May 06, 2013 4.872 4.912 4.852 4.898 10,972,225 +0.04(+0.83%)
May 03, 2013 4.811 4.858 4.758 4.858 0 +0.10(+2.11%)
May 02, 2013 4.725 4.791 4.711 4.758 0 +0.04(+0.85%)
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.