Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	7.977	7.977	7.785	7.860	10,212,258	-0.13(-1.67%)
Aug 28, 2020	8.110	8.135	7.952	7.993	12,221,944	-0.06(-0.73%)
Aug 27, 2020	7.843	8.110	7.826	8.052	6,430,953	+0.19(+2.44%)
Aug 26, 2020	8.002	8.002	7.843	7.860	6,388,918	-0.14(-1.77%)
Aug 25, 2020	8.094	8.169	7.927	8.002	12,771,160	+0.03(+0.31%)
Aug 24, 2020	7.684	8.002	7.651	7.977	12,125,812	+0.37(+4.83%)
Aug 21, 2020	7.701	7.797	7.584	7.609	9,497,017	-0.08(-0.98%)
Aug 20, 2020	7.893	7.893	7.676	7.684	9,176,649	-0.27(-3.36%)
Aug 19, 2020	7.968	8.110	7.901	7.952	8,732,425	-0.01(-0.10%)
Aug 18, 2020	8.169	8.169	7.952	7.960	5,448,814	-0.21(-2.56%)
Aug 17, 2020	8.236	8.252	8.127	8.169	6,551,573	-0.10(-1.21%)
Aug 14, 2020	8.127	8.386	8.069	8.269	6,372,091	+0.11(+1.33%)
Aug 13, 2020	8.194	8.311	8.135	8.160	4,972,860	-0.17(-2.01%)
Aug 12, 2020	8.595	8.678	8.185	8.327	7,626,232	-0.10(-1.19%)
Aug 11, 2020	8.428	8.703	8.378	8.428	8,686,872	+0.18(+2.23%)
Aug 10, 2020	8.119	8.311	8.077	8.244	7,979,235	+0.18(+2.17%)
Aug 07, 2020	7.709	8.085	7.659	8.069	8,623,149	+0.30(+3.87%)
Aug 06, 2020	7.768	7.901	7.709	7.768	5,278,559	-0.08(-0.96%)
Aug 05, 2020	7.726	7.876	7.668	7.843	7,534,126	+0.18(+2.40%)
Aug 04, 2020	7.768	7.768	7.617	7.659	7,836,093	-0.08(-1.08%)
Aug 03, 2020	7.826	7.835	7.651	7.743	9,327,930	+0.00(+0.00%)
Jul 31, 2020	7.668	7.759	7.592	7.743	16,871,680	-0.03(-0.43%)
Jul 30, 2020	7.701	7.793	7.534	7.776	8,094,680	-0.12(-1.48%)
Jul 29, 2020	7.592	7.918	7.534	7.893	12,401,058	+0.27(+3.50%)
Jul 28, 2020	7.701	7.851	7.617	7.626	15,015,536	-0.12(-1.51%)
Jul 27, 2020	8.018	8.035	7.718	7.743	13,928,496	-0.28(-3.44%)
Jul 24, 2020	8.152	8.206	7.972	8.018	12,296,531	-0.08(-1.03%)
Jul 23, 2020	7.901	8.185	7.801	8.102	11,025,785	+0.39(+5.09%)
Jul 22, 2020	7.634	7.743	7.551	7.709	7,295,327	+0.01(+0.11%)
Jul 21, 2020	7.375	7.726	7.325	7.701	12,273,458	+0.41(+5.61%)
Jul 20, 2020	7.342	7.442	7.283	7.292	6,987,746	-0.16(-2.13%)
Jul 17, 2020	7.509	7.655	7.425	7.450	10,963,521	-0.13(-1.65%)
Jul 16, 2020	7.492	7.743	7.425	7.576	7,594,770	-0.03(-0.44%)
Jul 15, 2020	7.409	7.634	7.334	7.609	10,644,840	+0.40(+5.56%)
Jul 14, 2020	7.242	7.334	7.016	7.208	22,760,468	-0.03(-0.46%)
Jul 13, 2020	7.275	7.359	6.974	7.242	11,333,842	+0.13(+1.88%)
Jul 10, 2020	6.749	7.108	6.732	7.108	10,199,560	+0.38(+5.58%)
Jul 09, 2020	6.974	6.991	6.690	6.732	12,144,394	-0.36(-5.06%)
Jul 08, 2020	6.983	7.125	6.874	7.091	9,768,594	+0.08(+1.19%)
Jul 07, 2020	7.225	7.258	6.983	7.008	12,390,105	-0.32(-4.33%)
Jul 06, 2020	7.350	7.526	7.225	7.325	14,697,302	+0.14(+1.98%)
Jul 02, 2020	7.467	7.526	7.141	7.183	16,417,206	-0.03(-0.46%)
Jul 01, 2020	7.534	7.626	7.150	7.217	22,429,336	-0.33(-4.37%)
Jun 30, 2020	7.308	7.617	7.233	7.546	27,188,862	+0.14(+1.86%)
Jun 29, 2020	7.551	7.601	7.308	7.409	25,813,478	+0.06(+0.80%)
Jun 26, 2020	8.027	8.027	7.334	7.350	28,135,350	-0.91(-11.02%)
Jun 25, 2020	7.935	8.294	7.885	8.261	10,174,601	+0.29(+3.67%)
Jun 24, 2020	8.386	8.394	7.943	7.968	16,034,360	-0.55(-6.47%)
Jun 23, 2020	8.603	8.728	8.486	8.520	11,449,072	+0.07(+0.79%)
Jun 22, 2020	8.503	8.586	8.361	8.453	9,983,257	-0.14(-1.65%)
Jun 19, 2020	8.620	8.678	8.244	8.595	36,312,164	+0.11(+1.28%)
Jun 18, 2020	8.336	8.620	8.252	8.486	11,606,345	+0.03(+0.40%)
Jun 17, 2020	8.662	8.666	8.419	8.453	10,333,579	-0.13(-1.56%)
Jun 16, 2020	8.703	8.795	8.327	8.586	12,559,785	+0.26(+3.11%)
Jun 15, 2020	7.793	8.402	7.727	8.327	15,778,515	+0.19(+2.38%)
Jun 12, 2020	8.253	8.311	7.839	8.134	13,852,588	+0.33(+4.27%)
Jun 11, 2020	7.941	8.204	7.760	7.801	15,210,913	-0.76(-8.85%)
Jun 10, 2020	8.945	9.060	8.541	8.558	25,772,560	-0.49(-5.45%)
Jun 09, 2020	9.002	9.191	8.862	9.052	11,276,795	-0.29(-3.08%)
Jun 08, 2020	9.348	9.430	9.060	9.340	12,685,750	+0.30(+3.28%)
Jun 05, 2020	9.356	9.607	8.928	9.043	17,697,782	+0.43(+4.97%)
Jun 04, 2020	8.089	8.615	7.982	8.615	15,012,227	+0.47(+5.76%)
Jun 03, 2020	7.817	8.229	7.760	8.146	14,040,967	+0.58(+7.61%)
Jun 02, 2020	7.628	7.751	7.505	7.570	12,281,320	+0.08(+1.10%)
Jun 01, 2020	7.340	7.579	7.250	7.488	9,016,596	+0.17(+2.36%)
May 29, 2020	7.332	7.500	7.225	7.315	19,133,850	-0.17(-2.31%)
May 28, 2020	7.908	7.982	7.447	7.488	19,841,846	-0.35(-4.41%)
May 27, 2020	7.801	7.998	7.537	7.834	13,599,231	+0.44(+5.90%)
May 26, 2020	6.986	7.505	6.978	7.398	12,071,084	+0.74(+11.06%)
May 22, 2020	6.772	6.805	6.550	6.661	5,965,087	-0.17(-2.47%)
May 21, 2020	6.690	6.896	6.682	6.830	9,228,858	+0.07(+1.10%)
May 20, 2020	6.632	6.789	6.632	6.756	10,615,554	+0.27(+4.19%)
May 19, 2020	6.706	6.764	6.468	6.484	10,050,980	-0.31(-4.60%)
May 18, 2020	6.534	6.846	6.484	6.797	11,702,181	+0.62(+10.06%)
May 15, 2020	6.270	6.357	6.135	6.176	10,294,560	-0.17(-2.66%)
May 14, 2020	5.916	6.402	5.752	6.344	15,911,782	+0.26(+4.33%)
May 13, 2020	6.427	6.427	5.999	6.081	14,609,596	-0.39(-5.98%)
May 12, 2020	6.822	6.896	6.443	6.468	12,064,044	-0.30(-4.50%)
May 11, 2020	7.003	7.077	6.731	6.772	9,314,737	-0.35(-4.86%)
May 08, 2020	7.003	7.155	6.937	7.118	7,904,879	+0.33(+4.85%)
May 07, 2020	6.855	7.118	6.731	6.789	15,036,727	+0.02(+0.24%)
May 06, 2020	6.871	6.953	6.583	6.772	13,364,300	-0.04(-0.60%)
May 05, 2020	7.052	7.250	6.805	6.813	9,148,720	-0.12(-1.78%)
May 04, 2020	6.863	6.978	6.772	6.937	11,249,834	-0.12(-1.63%)
May 01, 2020	7.381	7.447	6.945	7.052	14,851,772	-0.55(-7.25%)
Apr 30, 2020	7.710	7.842	7.496	7.603	17,993,470	-0.33(-4.15%)
Apr 29, 2020	7.809	8.048	7.653	7.932	15,377,171	+0.41(+5.47%)
Apr 28, 2020	7.653	7.850	7.406	7.521	14,450,438	+0.19(+2.58%)
Apr 27, 2020	6.772	7.381	6.739	7.332	17,867,038	+0.62(+9.19%)
Apr 24, 2020	6.665	6.875	6.509	6.715	18,783,006	+0.30(+4.62%)
Apr 23, 2020	6.476	6.855	6.377	6.418	13,601,662	-0.20(-2.99%)
Apr 22, 2020	6.624	6.682	6.460	6.616	20,315,320	+0.20(+3.08%)
Apr 21, 2020	6.410	6.608	6.320	6.418	12,368,539	-0.28(-4.18%)
Apr 20, 2020	6.402	6.838	6.237	6.698	17,288,510	+0.07(+0.99%)
Apr 17, 2020	6.279	6.711	6.194	6.632	19,455,772	+0.72(+12.26%)
Apr 16, 2020	6.336	6.344	5.859	5.908	18,959,002	-0.45(-7.12%)
Apr 15, 2020	6.591	6.591	6.328	6.361	11,838,452	-0.55(-7.98%)
Apr 14, 2020	7.324	7.348	6.706	6.912	15,209,906	-0.26(-3.67%)
Apr 13, 2020	7.480	7.529	7.036	7.175	12,348,647	-0.25(-3.38%)
Apr 09, 2020	7.505	7.875	7.274	7.426	25,099,058	+0.18(+2.44%)
Apr 08, 2020	6.780	7.307	6.780	7.250	18,491,806	+0.56(+8.36%)
Apr 07, 2020	6.591	6.904	6.369	6.690	25,538,612	+0.53(+8.54%)
Apr 06, 2020	6.048	6.229	5.933	6.163	21,309,708	+0.54(+9.66%)
Apr 03, 2020	5.999	6.130	5.612	5.620	16,702,972	-0.44(-7.33%)
Apr 02, 2020	6.032	6.402	5.884	6.065	12,367,878	-0.07(-1.07%)
Apr 01, 2020	6.427	6.427	6.040	6.130	12,432,822	-0.63(-9.26%)
Mar 31, 2020	6.822	7.011	6.567	6.756	18,999,640	-0.14(-2.03%)
Mar 30, 2020	6.772	6.953	6.525	6.896	12,653,047	+0.07(+0.96%)
Mar 27, 2020	6.632	7.093	6.567	6.830	19,324,888	-0.16(-2.35%)
Mar 26, 2020	6.180	7.077	6.122	6.994	18,890,394	+0.71(+11.26%)
Mar 25, 2020	6.237	6.534	5.908	6.287	22,512,676	+0.17(+2.83%)
Mar 24, 2020	6.106	6.311	5.949	6.114	23,436,910	+0.35(+6.14%)
Mar 23, 2020	6.237	6.402	5.637	5.760	15,721,873	-0.51(-8.14%)
Mar 20, 2020	6.418	6.636	5.966	6.270	24,708,962	-0.05(-0.78%)
Mar 19, 2020	6.147	6.385	5.645	6.320	27,530,480	-0.03(-0.52%)
Mar 18, 2020	6.435	6.575	6.048	6.353	20,158,566	-0.53(-7.77%)
Mar 17, 2020	7.085	7.233	6.320	6.887	29,288,430	+0.07(+1.09%)
Mar 16, 2020	6.417	6.910	6.264	6.813	19,413,642	-0.86(-11.26%)
Mar 13, 2020	7.436	7.678	6.886	7.678	19,793,262	+0.91(+13.37%)
Mar 12, 2020	6.781	7.314	6.434	6.773	21,275,614	-0.61(-8.21%)
Mar 11, 2020	7.775	7.808	7.282	7.379	36,242,544	-0.68(-8.43%)
Mar 10, 2020	8.026	8.236	7.476	8.058	24,899,322	+0.42(+5.50%)
Mar 09, 2020	8.527	8.882	7.468	7.638	24,894,704	-1.35(-15.02%)
Mar 06, 2020	8.988	9.384	8.785	8.988	25,804,920	-0.53(-5.60%)
Mar 05, 2020	9.893	9.949	9.359	9.521	20,861,724	-0.70(-6.88%)
Mar 04, 2020	10.26	10.36	10.01	10.22	26,592,188	+0.06(+0.56%)
Mar 03, 2020	10.33	10.80	10.05	10.17	31,202,096	-0.29(-2.78%)
Mar 02, 2020	9.885	10.61	9.675	10.46	24,313,934	+0.54(+5.46%)
Feb 28, 2020	9.812	9.953	9.626	9.917	41,642,128	-0.06(-0.65%)
Feb 27, 2020	10.06	10.37	9.860	9.982	26,421,444	-0.28(-2.76%)
Feb 26, 2020	10.60	10.66	10.25	10.26	15,058,498	-0.11(-1.01%)
Feb 25, 2020	10.93	10.95	10.34	10.37	14,876,396	-0.54(-4.96%)
Feb 24, 2020	10.96	10.98	10.81	10.91	9,110,421	-0.33(-2.95%)
Feb 21, 2020	11.32	11.38	11.15	11.24	11,049,460	-0.19(-1.63%)
Feb 20, 2020	11.33	11.49	11.31	11.43	6,338,904	+0.09(+0.78%)
Feb 19, 2020	11.27	11.36	11.25	11.34	8,174,828	+0.10(+0.86%)
Feb 18, 2020	11.34	11.41	11.10	11.24	7,910,878	-0.14(-1.21%)
Feb 14, 2020	11.44	11.44	11.32	11.38	6,526,240	-0.06(-0.49%)
Feb 13, 2020	11.32	11.44	11.27	11.44	9,461,639	+0.08(+0.71%)
Feb 12, 2020	11.40	11.49	11.33	11.36	6,432,099	+0.02(+0.14%)
Feb 11, 2020	11.31	11.43	11.28	11.34	6,328,653	+0.08(+0.72%)
Feb 10, 2020	11.23	11.30	11.19	11.26	6,755,928	-0.02(-0.22%)
Feb 07, 2020	11.24	11.35	11.14	11.28	7,767,595	-0.01(-0.07%)
Feb 06, 2020	11.46	11.51	11.28	11.29	9,435,047	-0.10(-0.85%)
Feb 05, 2020	11.38	11.47	11.32	11.39	15,019,898	+0.18(+1.59%)
Feb 04, 2020	11.26	11.38	11.19	11.21	11,477,453	+0.12(+1.09%)
Feb 03, 2020	11.07	11.26	11.06	11.09	14,944,472	+0.12(+1.11%)
Jan 31, 2020	11.13	11.13	10.92	10.97	14,272,306	-0.15(-1.31%)
Jan 30, 2020	10.84	11.12	10.80	11.11	12,043,389	+0.22(+2.00%)
Jan 29, 2020	11.00	11.06	10.87	10.89	7,394,773	-0.10(-0.88%)
Jan 28, 2020	10.96	11.06	10.89	10.99	13,429,407	+0.09(+0.82%)
Jan 27, 2020	10.87	11.00	10.84	10.90	18,384,750	-0.19(-1.68%)
Jan 24, 2020	11.53	11.56	11.06	11.09	22,870,606	-0.44(-3.85%)
Jan 23, 2020	11.90	11.90	11.26	11.53	29,047,094	-0.37(-3.12%)
Jan 22, 2020	11.78	12.01	11.77	11.91	20,580,938	+0.10(+0.82%)
Jan 21, 2020	11.82	11.89	11.70	11.81	11,313,647	-0.08(-0.68%)
Jan 17, 2020	11.91	11.93	11.81	11.89	11,856,656	+0.04(+0.34%)
Jan 16, 2020	11.76	11.92	11.74	11.85	10,462,577	+0.16(+1.38%)
Jan 15, 2020	11.72	11.77	11.59	11.69	15,202,828	-0.11(-0.96%)
Jan 14, 2020	11.71	11.83	11.64	11.80	14,394,555	+0.11(+0.97%)
Jan 13, 2020	11.66	11.72	11.60	11.69	11,400,333	+0.06(+0.56%)
Jan 10, 2020	11.78	11.78	11.58	11.62	7,188,304	-0.15(-1.24%)
Jan 09, 2020	11.78	11.82	11.69	11.77	7,319,618	+0.02(+0.21%)
Jan 08, 2020	11.65	11.79	11.64	11.74	11,547,036	+0.10(+0.83%)
Jan 07, 2020	11.70	11.78	11.57	11.65	8,787,653	-0.13(-1.10%)
Jan 06, 2020	11.80	11.83	11.70	11.78	8,906,748	-0.19(-1.62%)
Jan 03, 2020	11.95	12.01	11.80	11.97	9,723,228	-0.15(-1.20%)
Jan 02, 2020	12.22	12.25	12.00	12.12	12,341,882	-0.07(-0.60%)
Dec 31, 2019	12.17	12.20	12.11	12.19	8,233,304	+0.03(+0.27%)
Dec 30, 2019	12.28	12.29	12.14	12.16	7,115,474	-0.06(-0.53%)
Dec 27, 2019	12.25	12.29	12.16	12.22	6,292,271	-0.05(-0.40%)
Dec 26, 2019	12.29	12.29	12.20	12.27	7,532,084	+0.02(+0.20%)
Dec 24, 2019	12.24	12.26	12.15	12.24	8,706,066	+0.02(+0.20%)
Dec 23, 2019	12.28	12.30	12.15	12.22	6,559,011	-0.02(-0.20%)
Dec 20, 2019	12.41	12.41	12.20	12.24	22,818,270	-0.01(-0.07%)
Dec 19, 2019	12.41	12.41	12.24	12.25	9,269,394	-0.11(-0.88%)
Dec 18, 2019	12.41	12.45	12.33	12.36	21,732,800	-0.03(-0.23%)
Dec 17, 2019	12.30	12.41	12.25	12.39	14,951,872	+0.11(+0.92%)
Dec 16, 2019	12.42	12.49	12.28	12.28	19,166,470	-0.01(-0.07%)
Dec 13, 2019	12.38	12.50	12.23	12.29	14,555,060	-0.20(-1.60%)
Dec 12, 2019	12.22	12.51	12.21	12.49	16,610,798	+0.31(+2.56%)
Dec 11, 2019	12.37	12.46	12.14	12.17	13,562,086	-0.13(-1.04%)
Dec 10, 2019	12.20	12.35	12.17	12.30	7,264,265	+0.07(+0.59%)
Dec 09, 2019	12.12	12.27	12.12	12.23	9,034,598	+0.06(+0.46%)
Dec 06, 2019	12.08	12.21	12.01	12.17	8,679,083	+0.26(+2.15%)
Dec 05, 2019	11.96	12.00	11.88	11.92	7,048,501	+0.03(+0.27%)
Dec 04, 2019	11.76	11.95	11.73	11.88	7,248,615	+0.16(+1.36%)
Dec 03, 2019	11.72	11.77	11.56	11.72	9,949,185	-0.14(-1.21%)
Dec 02, 2019	11.98	12.06	11.84	11.87	7,072,304	-0.05(-0.40%)
Nov 29, 2019	11.90	11.99	11.88	11.92	4,082,833	-0.02(-0.20%)
Nov 27, 2019	11.88	11.96	11.84	11.94	6,713,385	+0.12(+1.02%)
Nov 26, 2019	11.93	11.93	11.80	11.82	9,981,994	-0.11(-0.94%)
Nov 25, 2019	11.95	11.97	11.87	11.93	8,423,356	+0.04(+0.34%)
Nov 22, 2019	11.80	11.92	11.77	11.89	6,913,304	+0.14(+1.16%)
Nov 21, 2019	11.81	11.83	11.65	11.76	8,999,927	+0.02(+0.20%)
Nov 20, 2019	11.76	11.83	11.65	11.73	9,551,752	-0.12(-1.01%)
Nov 19, 2019	11.84	11.90	11.76	11.85	8,262,655	+0.06(+0.54%)
Nov 18, 2019	11.82	11.84	11.75	11.79	9,091,864	-0.05(-0.41%)
Nov 15, 2019	11.75	11.86	11.75	11.84	7,469,452	+0.08(+0.68%)
Nov 14, 2019	11.71	11.82	11.67	11.76	7,980,223	+0.02(+0.17%)
Nov 13, 2019	11.83	11.87	11.70	11.74	7,348,240	-0.20(-1.64%)
Nov 12, 2019	11.97	12.00	11.87	11.93	5,827,378	-0.02(-0.13%)
Nov 11, 2019	11.88	12.01	11.85	11.95	6,917,463	-0.04(-0.33%)
Nov 08, 2019	11.96	11.99	11.84	11.99	9,309,576	+0.00(+0.00%)
Nov 07, 2019	12.00	12.13	11.96	11.99	11,339,503	+0.06(+0.47%)
Nov 06, 2019	11.87	11.99	11.83	11.93	11,991,244	+0.03(+0.27%)
Nov 05, 2019	11.80	12.00	11.75	11.90	10,523,501	+0.14(+1.19%)
Nov 04, 2019	11.58	11.78	11.53	11.76	8,390,672	+0.28(+2.48%)
Nov 01, 2019	11.44	11.49	11.36	11.48	11,371,110	+0.17(+1.49%)
Oct 31, 2019	11.30	11.44	11.07	11.31	16,605,481	-0.06(-0.53%)
Oct 30, 2019	11.52	11.53	11.32	11.37	11,997,891	-0.20(-1.76%)
Oct 29, 2019	11.60	11.72	11.52	11.57	10,180,564	-0.10(-0.82%)
Oct 28, 2019	11.66	11.72	11.58	11.67	10,298,349	+0.08(+0.69%)
Oct 25, 2019	11.40	11.61	11.40	11.59	9,170,633	+0.12(+1.08%)
Oct 24, 2019	11.52	11.60	11.31	11.46	12,262,873	-0.12(-1.00%)
Oct 23, 2019	11.52	11.63	11.46	11.58	11,700,446	+0.03(+0.28%)
Oct 22, 2019	11.50	11.63	11.32	11.55	9,084,158	+0.06(+0.49%)
Oct 21, 2019	11.48	11.55	11.42	11.49	7,185,179	+0.14(+1.20%)
Oct 18, 2019	11.29	11.42	11.28	11.36	13,531,603	+0.01(+0.07%)
Oct 17, 2019	11.42	11.43	11.27	11.35	6,629,266	-0.02(-0.14%)
Oct 16, 2019	11.44	11.50	11.31	11.36	7,270,975	-0.04(-0.32%)
Oct 15, 2019	11.26	11.46	11.19	11.40	7,036,823	+0.17(+1.53%)
Oct 14, 2019	11.09	11.25	10.96	11.23	4,376,745	+0.03(+0.29%)
Oct 11, 2019	11.24	11.34	11.18	11.20	9,301,829	+0.21(+1.89%)
Oct 10, 2019	10.93	11.12	10.92	10.99	9,323,793	+0.13(+1.18%)
Oct 09, 2019	10.88	10.96	10.78	10.86	6,129,025	+0.06(+0.56%)
Oct 08, 2019	10.92	10.98	10.79	10.80	10,477,980	-0.28(-2.49%)
Oct 07, 2019	11.13	11.21	11.06	11.08	7,114,095	-0.06(-0.57%)
Oct 04, 2019	11.04	11.15	10.93	11.14	7,207,683	+0.11(+1.02%)
Oct 03, 2019	10.92	11.04	10.72	11.03	8,209,502	+0.09(+0.80%)
Oct 02, 2019	11.08	11.12	10.85	10.94	10,368,036	-0.20(-1.80%)
Oct 01, 2019	11.48	11.59	11.12	11.14	8,396,585	-0.28(-2.45%)
Sep 30, 2019	11.46	11.56	11.40	11.42	6,549,991	-0.06(-0.56%)
Sep 27, 2019	11.54	11.65	11.37	11.48	9,693,544	+0.08(+0.70%)
Sep 26, 2019	11.44	11.51	11.39	11.40	6,699,062	-0.09(-0.77%)
Sep 25, 2019	11.37	11.56	11.32	11.49	7,514,563	+0.12(+1.06%)
Sep 24, 2019	11.62	11.63	11.31	11.37	10,222,801	-0.19(-1.66%)
Sep 23, 2019	11.43	11.64	11.39	11.56	6,730,498	+0.04(+0.35%)
Sep 20, 2019	11.60	11.63	11.47	11.52	16,320,965	-0.06(-0.48%)
Sep 19, 2019	11.64	11.75	11.56	11.58	5,439,802	-0.10(-0.82%)
Sep 18, 2019	11.56	11.77	11.50	11.68	8,981,292	+0.03(+0.27%)
Sep 17, 2019	11.62	11.67	11.52	11.64	7,341,048	-0.06(-0.48%)
Sep 16, 2019	11.56	11.74	11.48	11.70	12,529,918	+0.02(+0.14%)
Sep 13, 2019	11.71	11.86	11.65	11.68	16,442,698	+0.08(+0.68%)
Sep 12, 2019	11.43	11.73	11.28	11.61	14,263,150	+0.03(+0.27%)
Sep 11, 2019	11.38	11.58	11.15	11.57	16,155,570	+0.19(+1.67%)
Sep 10, 2019	11.27	11.45	11.25	11.38	13,420,648	+0.16(+1.41%)
Sep 09, 2019	10.83	11.32	10.81	11.23	14,212,284	+0.50(+4.65%)
Sep 06, 2019	10.73	10.78	10.65	10.73	7,528,773	+0.00(+0.00%)
Sep 05, 2019	10.51	10.80	10.49	10.73	10,439,272	+0.39(+3.76%)
Sep 04, 2019	10.31	10.35	10.20	10.34	9,252,314	+0.13(+1.32%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Huntington Bancshares (NQ: HBAN )

Historical Prices