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 (%)
Aug 31, 2010 3.308 3.429 3.308 3.363 18,249,302 +0.04(+1.10%)
Aug 30, 2010 3.435 3.441 3.308 3.327 15,803,088 -0.13(-3.68%)
Aug 27, 2010 3.327 3.467 3.308 3.454 21,234,432 +0.17(+5.02%)
Aug 26, 2010 3.327 3.390 3.289 3.289 17,219,560 -0.01(-0.19%)
Aug 25, 2010 3.244 3.302 3.200 3.295 23,195,176 -0.00(-0.13%)
Aug 24, 2010 3.289 3.346 3.263 3.300 26,762,278 -0.11(-3.22%)
Aug 23, 2010 3.448 3.473 3.371 3.409 26,765,584 -0.01(-0.37%)
Aug 20, 2010 3.416 3.454 3.346 3.422 17,539,802 +0.00(+0.00%)
Aug 19, 2010 3.479 3.530 3.403 3.422 21,638,168 -0.07(-2.00%)
Aug 18, 2010 3.511 3.562 3.448 3.492 19,813,414 -0.01(-0.18%)
Aug 17, 2010 3.581 3.600 3.492 3.498 18,543,028 -0.03(-0.72%)
Aug 16, 2010 3.575 3.613 3.492 3.524 19,888,524 -0.07(-1.94%)
Aug 13, 2010 3.587 3.644 3.565 3.594 15,172,484 +0.01(+0.18%)
Aug 12, 2010 3.613 3.644 3.568 3.587 23,560,714 -0.06(-1.57%)
Aug 11, 2010 3.797 3.841 3.644 3.644 31,762,410 -0.24(-6.17%)
Aug 10, 2010 3.962 3.994 3.860 3.884 25,544,082 -0.13(-3.36%)
Aug 09, 2010 3.981 4.032 3.924 4.019 21,905,994 +0.05(+1.28%)
Aug 06, 2010 3.936 3.981 3.873 3.968 17,011,854 -0.02(-0.48%)
Aug 05, 2010 3.936 3.994 3.911 3.987 14,042,337 +0.00(+0.00%)
Aug 04, 2010 4.019 4.048 3.956 3.987 13,714,043 +0.00(+0.00%)
Aug 03, 2010 4.000 4.063 3.975 3.987 17,861,076 -0.01(-0.16%)
Aug 02, 2010 3.924 4.025 3.905 3.994 33,908,492 +0.15(+3.80%)
Jul 30, 2010 3.778 3.898 3.752 3.848 19,366,586 +0.00(+0.00%)
Jul 29, 2010 3.949 4.000 3.835 3.848 23,459,344 -0.08(-2.10%)
Jul 28, 2010 4.006 4.038 3.886 3.930 18,757,524 -0.11(-2.67%)
Jul 27, 2010 4.013 4.095 3.905 4.038 34,108,236 +0.03(+0.79%)
Jul 26, 2010 3.841 4.032 3.797 4.006 28,332,112 +0.16(+4.13%)
Jul 23, 2010 3.708 3.848 3.651 3.848 33,555,952 +0.13(+3.63%)
Jul 22, 2010 3.746 3.790 3.676 3.713 32,913,190 +0.11(+3.13%)
Jul 21, 2010 3.759 3.841 3.587 3.600 36,527,416 -0.10(-2.58%)
Jul 20, 2010 3.536 3.702 3.498 3.695 31,394,012 +0.03(+0.87%)
Jul 19, 2010 3.670 3.717 3.536 3.663 24,986,396 +0.03(+0.70%)
Jul 16, 2010 3.867 3.879 3.619 3.638 34,574,100 -0.25(-6.53%)
Jul 15, 2010 3.841 3.930 3.752 3.892 24,986,788 +0.06(+1.49%)
Jul 14, 2010 3.905 3.917 3.771 3.835 24,697,578 -0.08(-1.95%)
Jul 13, 2010 3.822 3.930 3.822 3.911 21,098,452 +0.15(+3.88%)
Jul 12, 2010 3.740 3.803 3.689 3.765 17,356,752 +0.01(+0.34%)
Jul 09, 2010 3.600 3.778 3.562 3.752 15,043,992 +0.15(+4.23%)
Jul 08, 2010 3.746 3.790 3.543 3.600 32,795,446 -0.06(-1.56%)
Jul 07, 2010 3.403 3.689 3.403 3.657 25,496,526 +0.28(+8.27%)
Jul 06, 2010 3.492 3.498 3.333 3.378 18,429,550 -0.01(-0.37%)
Jul 02, 2010 3.473 3.517 3.340 3.390 20,256,124 -0.06(-1.66%)
Jul 01, 2010 3.460 3.581 3.302 3.448 37,278,160 -0.07(-1.99%)
Jun 30, 2010 3.581 3.676 3.511 3.517 21,075,296 -0.06(-1.60%)
Jun 29, 2010 3.695 3.695 3.556 3.575 32,685,164 -0.23(-6.17%)
Jun 25, 2010 3.721 3.816 3.644 3.809 21,921,436 +0.17(+4.53%)
Jun 24, 2010 3.676 3.746 3.638 3.644 16,953,516 -0.07(-1.88%)
Jun 23, 2010 3.797 3.835 3.702 3.714 20,291,464 -0.07(-1.89%)
Jun 22, 2010 3.841 3.886 3.778 3.786 23,587,210 -0.06(-1.45%)
Jun 21, 2010 3.886 3.917 3.809 3.841 16,423,452 +0.00(+0.00%)
Jun 18, 2010 3.835 3.867 3.787 3.841 15,172,845 +0.01(+0.33%)
Jun 17, 2010 3.911 3.930 3.771 3.829 19,493,526 -0.07(-1.79%)
Jun 16, 2010 3.936 3.962 3.867 3.898 18,013,756 -0.10(-2.38%)
Jun 15, 2010 3.905 4.000 3.841 3.994 20,742,380 +0.14(+3.62%)
Jun 14, 2010 3.936 3.962 3.835 3.854 21,419,160 -0.02(-0.49%)
Jun 11, 2010 3.676 3.879 3.632 3.873 25,080,128 +0.13(+3.38%)
Jun 10, 2010 3.699 3.753 3.651 3.746 28,525,904 +0.13(+3.50%)
Jun 09, 2010 3.651 3.708 3.607 3.619 29,647,076 -0.01(-0.17%)
Jun 08, 2010 3.566 3.626 3.423 3.626 31,951,412 +0.10(+2.69%)
Jun 07, 2010 3.714 3.746 3.512 3.531 26,821,356 -0.16(-4.46%)
Jun 04, 2010 3.772 3.835 3.664 3.695 28,290,314 -0.18(-4.58%)
Jun 03, 2010 3.943 3.962 3.822 3.873 20,099,632 -0.04(-0.97%)
Jun 02, 2010 3.835 3.911 3.791 3.911 20,663,408 +0.16(+4.13%)
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.