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 (%)
Sep 30, 2016	7.104	7.206	7.046	7.162	14,043,832	+0.11(+1.54%)
Sep 29, 2016	7.206	7.235	7.028	7.053	11,184,344	-0.15(-2.12%)
Sep 28, 2016	7.199	7.206	7.075	7.206	15,985,199	+0.13(+1.85%)
Sep 27, 2016	6.974	7.075	6.915	7.075	12,649,824	+0.09(+1.35%)
Sep 26, 2016	7.133	7.155	6.981	6.981	11,027,851	-0.21(-2.93%)
Sep 23, 2016	7.162	7.242	7.126	7.191	12,749,675	+0.01(+0.20%)
Sep 22, 2016	7.126	7.184	7.115	7.177	17,202,236	+0.11(+1.54%)
Sep 21, 2016	7.083	7.104	6.974	7.068	15,426,121	+0.01(+0.21%)
Sep 20, 2016	7.090	7.112	6.999	7.053	12,325,397	-0.01(-0.10%)
Sep 19, 2016	7.104	7.141	7.010	7.061	14,513,219	-0.01(-0.10%)
Sep 16, 2016	7.053	7.075	6.988	7.068	25,599,652	-0.04(-0.61%)
Sep 15, 2016	7.075	7.170	7.053	7.112	18,596,934	+0.04(+0.62%)
Sep 14, 2016	7.140	7.147	7.025	7.068	30,152,214	-0.06(-0.81%)
Sep 13, 2016	7.155	7.158	7.036	7.126	14,510,209	-0.09(-1.20%)
Sep 12, 2016	6.989	7.219	6.989	7.212	20,306,494	+0.10(+1.42%)
Sep 09, 2016	7.140	7.183	7.118	7.111	18,703,298	-0.02(-0.30%)
Sep 08, 2016	7.147	7.162	7.061	7.133	16,480,754	-0.01(-0.10%)
Sep 07, 2016	7.082	7.169	7.043	7.140	13,909,291	+0.03(+0.41%)
Sep 06, 2016	7.219	7.227	7.046	7.111	20,059,630	-0.12(-1.60%)
Sep 02, 2016	7.212	7.227	7.227	7.227	12,465,919	+0.04(+0.60%)
Sep 01, 2016	7.248	7.292	7.090	7.183	20,934,038	-0.04(-0.50%)
Aug 31, 2016	7.155	7.219	7.104	7.219	30,882,020	+0.09(+1.21%)
Aug 30, 2016	7.039	7.133	7.039	7.133	11,968,138	+0.09(+1.33%)
Aug 29, 2016	6.996	7.118	6.974	7.039	20,485,198	+0.05(+0.72%)
Aug 26, 2016	6.981	6.999	6.895	6.989	20,817,956	+0.06(+0.94%)
Aug 25, 2016	6.866	6.974	6.844	6.924	29,641,226	+0.06(+0.95%)
Aug 24, 2016	6.945	7.003	6.852	6.859	32,915,480	-0.09(-1.35%)
Aug 23, 2016	6.981	6.996	6.917	6.953	24,221,230	-0.01(-0.10%)
Aug 22, 2016	6.859	6.967	6.823	6.960	19,400,864	+0.10(+1.47%)
Aug 19, 2016	6.830	6.895	6.801	6.859	30,310,862	+0.00(+0.00%)
Aug 18, 2016	6.967	7.021	6.844	6.859	138,273,840	-0.11(-1.55%)
Aug 17, 2016	6.938	7.068	6.938	6.967	28,536,102	+0.01(+0.21%)
Aug 16, 2016	6.953	6.996	6.888	6.953	57,952,288	-0.03(-0.41%)
Aug 15, 2016	6.837	6.996	6.823	6.981	6,738,330	+0.14(+2.11%)
Aug 12, 2016	6.859	6.866	6.779	6.837	7,124,447	-0.06(-0.94%)
Aug 11, 2016	6.917	6.924	6.852	6.902	9,057,223	+0.02(+0.31%)
Aug 10, 2016	7.010	7.017	6.866	6.880	7,155,055	-0.12(-1.65%)
Aug 09, 2016	7.017	7.046	6.974	6.996	7,110,371	-0.03(-0.41%)
Aug 08, 2016	7.075	7.104	7.003	7.025	9,088,158	-0.01(-0.10%)
Aug 05, 2016	6.808	7.032	6.765	7.032	8,792,511	+0.29(+4.28%)
Aug 04, 2016	6.736	6.808	6.722	6.743	8,852,859	-0.02(-0.32%)
Aug 03, 2016	6.693	6.794	6.686	6.765	9,935,819	+0.08(+1.19%)
Aug 02, 2016	6.751	6.794	6.639	6.686	13,102,354	-0.08(-1.17%)
Aug 01, 2016	6.880	6.909	6.758	6.765	14,332,494	-0.09(-1.26%)
Jul 29, 2016	6.787	6.870	6.787	6.852	10,657,726	+0.03(+0.42%)
Jul 28, 2016	6.758	6.852	6.693	6.823	10,333,173	+0.03(+0.42%)
Jul 27, 2016	6.765	6.877	6.765	6.794	11,207,347	+0.01(+0.11%)
Jul 26, 2016	6.707	6.794	6.664	6.787	10,286,116	+0.08(+1.18%)
Jul 25, 2016	6.679	6.736	6.664	6.707	10,413,730	+0.01(+0.22%)
Jul 22, 2016	6.563	6.707	6.563	6.693	8,585,363	+0.09(+1.31%)
Jul 21, 2016	6.614	6.733	6.570	6.606	17,173,936	-0.06(-0.87%)
Jul 20, 2016	6.686	6.743	6.614	6.664	11,732,412	-0.02(-0.32%)
Jul 19, 2016	6.700	6.743	6.650	6.686	10,658,648	-0.02(-0.32%)
Jul 18, 2016	6.686	6.722	6.650	6.707	8,754,476	+0.03(+0.43%)
Jul 15, 2016	6.715	6.715	6.642	6.679	8,038,419	+0.02(+0.33%)
Jul 14, 2016	6.664	6.729	6.635	6.657	10,657,122	+0.11(+1.65%)
Jul 13, 2016	6.570	6.621	6.493	6.549	9,038,763	-0.01(-0.22%)
Jul 12, 2016	6.491	6.585	6.455	6.563	12,187,213	+0.18(+2.82%)
Jul 11, 2016	6.368	6.415	6.347	6.383	9,248,389	+0.09(+1.49%)
Jul 08, 2016	6.282	6.361	6.188	6.289	19,721,810	+0.10(+1.63%)
Jul 07, 2016	6.138	6.246	6.102	6.188	16,589,164	+0.05(+0.82%)
Jul 05, 2016	6.282	6.289	6.087	6.138	19,646,626	-0.23(-3.62%)
Jul 01, 2016	6.412	6.368	6.368	6.368	17,585,144	-0.08(-1.23%)
Jun 30, 2016	6.174	6.455	6.166	6.448	34,948,940	+0.31(+5.05%)
Jun 29, 2016	6.102	6.174	5.986	6.138	21,979,682	+0.10(+1.67%)
Jun 28, 2016	5.979	6.073	5.908	6.037	24,279,672	+0.20(+3.46%)
Jun 27, 2016	6.123	6.159	5.802	5.835	26,665,090	-0.38(-6.04%)
Jun 24, 2016	6.455	6.491	6.239	6.210	34,932,364	-0.59(-8.70%)
Jun 23, 2016	6.736	6.852	6.722	6.801	12,997,925	+0.15(+2.28%)
Jun 22, 2016	6.679	6.772	6.635	6.650	8,472,192	-0.03(-0.43%)
Jun 21, 2016	6.707	6.729	6.563	6.679	20,055,044	-0.01(-0.22%)
Jun 20, 2016	6.866	6.931	6.682	6.693	16,583,219	-0.01(-0.22%)
Jun 17, 2016	6.707	6.779	6.642	6.707	19,435,244	-0.01(-0.11%)
Jun 16, 2016	6.758	6.772	6.650	6.715	15,335,141	-0.11(-1.59%)
Jun 15, 2016	6.808	6.960	6.779	6.823	14,982,955	+0.04(+0.53%)
Jun 14, 2016	7.016	7.095	6.772	6.787	22,783,304	-0.27(-3.85%)
Jun 13, 2016	7.095	7.209	7.059	7.059	12,854,320	-0.06(-0.90%)
Jun 10, 2016	7.159	7.223	7.095	7.123	16,361,290	-0.16(-2.16%)
Jun 09, 2016	7.338	7.431	7.191	7.281	24,522,450	-0.13(-1.74%)
Jun 08, 2016	7.460	7.503	7.367	7.410	25,428,350	-0.04(-0.58%)
Jun 07, 2016	7.538	7.546	7.452	7.452	9,301,853	-0.09(-1.14%)
Jun 06, 2016	7.431	7.589	7.417	7.538	11,077,157	+0.12(+1.64%)
Jun 03, 2016	7.438	7.445	7.231	7.417	19,035,374	-0.14(-1.89%)
Jun 02, 2016	7.510	7.567	7.431	7.560	10,471,677	+0.04(+0.48%)
Jun 01, 2016	7.395	7.524	7.123	7.524	16,490,520	+0.04(+0.57%)
May 31, 2016	7.617	7.624	7.467	7.481	14,368,199	-0.09(-1.23%)
May 27, 2016	7.517	7.574	7.574	7.574	9,626,665	+0.09(+1.15%)
May 26, 2016	7.517	7.610	7.445	7.488	11,888,890	-0.11(-1.51%)
May 25, 2016	7.452	7.617	7.431	7.603	13,124,283	+0.17(+2.31%)
May 24, 2016	7.345	7.460	7.331	7.431	10,418,182	+0.13(+1.76%)
May 23, 2016	7.331	7.359	7.245	7.302	9,312,392	-0.02(-0.29%)
May 20, 2016	7.338	7.427	7.302	7.324	11,808,219	+0.01(+0.10%)
May 19, 2016	7.316	7.402	7.209	7.316	15,823,048	-0.05(-0.68%)
May 18, 2016	6.980	7.374	6.973	7.367	21,754,008	+0.37(+5.32%)
May 17, 2016	6.973	7.087	6.923	6.994	15,246,698	-0.01(-0.10%)
May 16, 2016	6.944	7.030	6.901	7.001	8,831,689	+0.08(+1.14%)
May 13, 2016	7.066	7.159	6.887	6.923	14,151,707	-0.16(-2.22%)
May 12, 2016	7.159	7.238	7.044	7.080	12,031,371	-0.06(-0.80%)
May 11, 2016	7.123	7.223	7.114	7.137	9,486,934	-0.01(-0.20%)
May 10, 2016	7.080	7.166	7.059	7.152	8,329,805	+0.14(+2.04%)
May 09, 2016	7.073	7.116	6.973	7.009	11,396,010	-0.06(-0.91%)
May 06, 2016	7.009	7.084	6.991	7.073	17,934,248	+0.01(+0.10%)
May 05, 2016	7.066	7.137	7.009	7.066	13,840,911	+0.01(+0.10%)
May 04, 2016	7.087	7.159	6.969	7.059	19,816,170	-0.11(-1.50%)
May 03, 2016	7.173	7.173	7.080	7.166	12,288,226	-0.13(-1.77%)
May 02, 2016	7.259	7.309	7.159	7.295	13,700,916	+0.09(+1.29%)
Apr 29, 2016	7.202	7.252	7.137	7.202	23,428,772	-0.04(-0.59%)
Apr 28, 2016	7.309	7.359	7.216	7.245	10,833,762	-0.11(-1.46%)
Apr 27, 2016	7.316	7.402	7.281	7.352	11,206,500	+0.01(+0.10%)
Apr 26, 2016	7.309	7.395	7.231	7.345	12,673,022	+0.07(+0.98%)
Apr 25, 2016	7.316	7.327	7.180	7.274	15,275,733	-0.06(-0.88%)
Apr 22, 2016	7.338	7.395	7.274	7.338	17,814,958	+0.02(+0.29%)
Apr 21, 2016	7.309	7.417	7.266	7.316	10,984,599	-0.04(-0.58%)
Apr 20, 2016	7.216	7.410	7.166	7.359	23,218,094	+0.12(+1.68%)
Apr 19, 2016	7.145	7.259	7.130	7.238	15,335,576	+0.11(+1.51%)
Apr 18, 2016	7.059	7.188	7.037	7.130	11,548,810	+0.02(+0.30%)
Apr 15, 2016	7.166	7.180	7.059	7.109	12,474,273	-0.04(-0.60%)
Apr 14, 2016	7.073	7.238	7.066	7.152	15,737,534	+0.06(+0.91%)
Apr 13, 2016	6.923	7.116	6.887	7.087	17,139,430	+0.24(+3.45%)
Apr 12, 2016	6.744	6.873	6.708	6.851	15,054,282	+0.14(+2.03%)
Apr 11, 2016	6.686	6.815	6.686	6.715	16,374,017	+0.04(+0.54%)
Apr 08, 2016	6.708	6.801	6.644	6.679	11,341,323	+0.02(+0.32%)
Apr 07, 2016	6.787	6.822	6.601	6.658	21,741,160	-0.17(-2.52%)
Apr 06, 2016	6.808	6.838	6.686	6.830	18,657,190	+0.09(+1.38%)
Apr 05, 2016	6.715	6.830	6.694	6.737	20,621,330	-0.07(-1.05%)
Apr 04, 2016	6.873	6.880	6.772	6.808	15,417,022	-0.04(-0.52%)
Apr 01, 2016	6.808	6.844	6.715	6.844	15,863,125	+0.01(+0.21%)
Mar 31, 2016	6.844	6.901	6.758	6.830	17,241,368	-0.04(-0.52%)
Mar 30, 2016	6.858	6.944	6.801	6.865	13,946,249	+0.04(+0.63%)
Mar 29, 2016	6.787	6.830	6.690	6.822	17,706,862	+0.00(+0.00%)
Mar 28, 2016	6.873	6.916	6.787	6.822	12,743,918	-0.04(-0.63%)
Mar 24, 2016	6.822	6.865	6.865	6.865	10,228,148	-0.03(-0.42%)
Mar 23, 2016	6.930	6.959	6.873	6.894	13,890,031	-0.05(-0.72%)
Mar 22, 2016	6.880	7.019	6.837	6.944	13,830,724	+0.01(+0.10%)
Mar 21, 2016	6.908	7.009	6.873	6.937	15,152,255	+0.01(+0.21%)
Mar 18, 2016	6.873	7.030	6.815	6.923	20,676,180	+0.09(+1.26%)
Mar 17, 2016	6.780	6.865	6.665	6.837	17,868,038	+0.05(+0.74%)
Mar 16, 2016	6.865	6.966	6.733	6.787	14,983,137	-0.08(-1.15%)
Mar 15, 2016	6.823	6.901	6.812	6.865	11,445,018	-0.06(-0.82%)
Mar 14, 2016	6.972	7.008	6.865	6.922	12,448,490	-0.06(-0.81%)
Mar 11, 2016	6.851	6.986	6.809	6.979	19,664,744	+0.20(+2.93%)
Mar 10, 2016	6.716	6.837	6.610	6.780	19,779,604	+0.14(+2.14%)
Mar 09, 2016	6.709	6.730	6.606	6.638	17,901,222	-0.01(-0.11%)
Mar 08, 2016	6.716	6.794	6.602	6.645	15,335,011	-0.16(-2.40%)
Mar 07, 2016	6.801	6.901	6.787	6.809	12,800,209	-0.06(-0.93%)
Mar 04, 2016	6.844	6.937	6.809	6.873	18,372,938	+0.05(+0.73%)
Mar 03, 2016	6.631	6.844	6.602	6.823	25,389,354	+0.22(+3.34%)
Mar 02, 2016	6.510	6.631	6.510	6.602	22,214,628	+0.08(+1.20%)
Mar 01, 2016	6.290	6.539	6.254	6.524	20,211,014	+0.31(+4.91%)
Feb 29, 2016	6.304	6.340	6.176	6.219	19,933,616	-0.14(-2.23%)
Feb 26, 2016	6.190	6.389	6.190	6.361	20,603,928	+0.22(+3.59%)
Feb 25, 2016	6.105	6.169	6.062	6.141	19,426,580	+0.07(+1.17%)
Feb 24, 2016	6.005	6.119	5.956	6.069	29,453,410	-0.05(-0.81%)
Feb 23, 2016	6.304	6.318	6.077	6.119	11,519,937	-0.16(-2.60%)
Feb 22, 2016	6.226	6.297	6.197	6.283	14,481,225	+0.12(+1.96%)
Feb 19, 2016	6.027	6.169	5.977	6.162	20,131,144	+0.11(+1.76%)
Feb 18, 2016	6.240	6.268	5.977	6.055	33,331,674	-0.18(-2.85%)
Feb 17, 2016	6.318	6.389	6.197	6.233	17,902,634	+0.02(+0.34%)
Feb 16, 2016	6.112	6.311	6.035	6.212	22,094,298	+0.21(+3.55%)
Feb 12, 2016	5.799	5.998	5.998	5.998	18,757,180	+0.31(+5.43%)
Feb 11, 2016	5.814	5.814	5.647	5.689	26,393,210	-0.26(-4.36%)
Feb 10, 2016	6.055	6.112	5.920	5.949	17,732,364	-0.06(-0.95%)
Feb 09, 2016	5.892	6.077	5.878	6.005	23,142,412	+0.03(+0.48%)
Feb 08, 2016	6.041	6.055	5.863	5.977	18,901,882	-0.12(-1.98%)
Feb 05, 2016	6.176	6.254	6.062	6.098	22,492,404	-0.06(-1.04%)
Feb 04, 2016	6.027	6.247	6.027	6.162	28,188,356	+0.11(+1.76%)
Feb 03, 2016	6.013	6.091	5.778	6.055	30,960,378	+0.08(+1.31%)
Feb 02, 2016	6.069	6.069	5.934	5.977	30,557,460	-0.16(-2.66%)
Feb 01, 2016	6.084	6.204	6.020	6.141	26,430,610	+0.04(+0.70%)
Jan 29, 2016	6.041	6.098	5.984	6.098	23,032,266	+0.07(+1.18%)
Jan 28, 2016	5.934	6.069	5.885	6.027	39,369,236	+0.16(+2.66%)
Jan 27, 2016	5.763	6.041	5.714	5.870	52,692,316	+0.15(+2.61%)
Jan 26, 2016	5.849	5.956	5.565	5.721	124,317,464	-0.53(-8.52%)
Jan 25, 2016	6.460	6.496	6.247	6.254	100,308,952	-0.25(-3.83%)
Jan 22, 2016	6.462	6.560	6.439	6.503	18,088,630	+0.11(+1.67%)
Jan 21, 2016	6.212	6.659	6.091	6.396	30,543,372	-0.18(-2.81%)
Jan 20, 2016	6.581	6.624	6.411	6.581	36,524,808	-0.16(-2.32%)
Jan 19, 2016	6.951	6.951	6.695	6.738	14,608,626	-0.07(-1.04%)
Jan 15, 2016	6.787	6.809	6.809	6.809	20,245,976	-0.19(-2.74%)
Jan 14, 2016	6.979	7.050	6.788	7.000	19,167,402	+0.07(+1.03%)
Jan 13, 2016	7.263	7.282	6.908	6.929	21,702,740	-0.31(-4.22%)
Jan 12, 2016	7.235	7.256	7.086	7.235	16,848,898	+0.06(+0.79%)
Jan 11, 2016	7.207	7.242	7.093	7.178	17,948,648	+0.04(+0.50%)
Jan 08, 2016	7.391	7.391	7.121	7.143	16,953,774	-0.13(-1.76%)
Jan 07, 2016	7.335	7.420	7.235	7.271	18,370,354	-0.23(-3.03%)
Jan 06, 2016	7.470	7.569	7.445	7.498	10,639,559	-0.12(-1.59%)
Jan 05, 2016	7.647	7.683	7.569	7.619	13,407,995	+0.01(+0.19%)
Jan 04, 2016	7.647	7.679	7.519	7.605	19,992,566	-0.26(-3.25%)
Dec 31, 2015	7.882	7.860	7.860	7.860	8,115,415	-0.08(-0.98%)
Dec 30, 2015	7.988	8.059	7.924	7.939	6,459,095	-0.09(-1.15%)
Dec 29, 2015	7.903	8.052	7.903	8.031	6,618,057	+0.11(+1.35%)
Dec 28, 2015	7.910	7.946	7.811	7.924	9,161,919	-0.04(-0.54%)
Dec 24, 2015	7.939	7.967	7.967	7.967	5,214,228	+0.04(+0.54%)
Dec 23, 2015	7.839	7.924	7.818	7.924	6,715,784	+0.12(+1.50%)
Dec 22, 2015	7.804	7.832	7.661	7.807	10,243,861	+0.10(+1.24%)
Dec 21, 2015	7.775	7.818	7.644	7.711	10,860,457	+0.02(+0.28%)
Dec 18, 2015	7.875	7.882	7.690	7.690	35,587,012	-0.21(-2.70%)
Dec 17, 2015	8.045	8.074	7.896	7.903	15,387,510	-0.10(-1.24%)
Dec 16, 2015	7.981	8.045	7.812	8.003	17,975,164	+0.07(+0.89%)
Dec 15, 2015	7.777	7.974	7.750	7.932	15,829,255	+0.28(+3.60%)
Dec 14, 2015	7.685	7.741	7.543	7.656	18,844,748	+0.01(+0.18%)
Dec 11, 2015	7.741	7.819	7.600	7.642	14,960,283	-0.19(-2.43%)
Dec 10, 2015	7.727	7.925	7.706	7.833	18,203,534	+0.02(+0.27%)
Dec 09, 2015	7.918	8.003	7.755	7.812	16,488,014	-0.12(-1.51%)
Dec 08, 2015	8.101	8.130	7.911	7.932	20,995,270	-0.23(-2.85%)
Dec 07, 2015	8.257	8.299	8.133	8.165	17,501,736	-0.13(-1.62%)
Dec 04, 2015	8.130	8.320	8.070	8.299	21,660,588	+0.23(+2.80%)
Dec 03, 2015	8.264	8.264	8.041	8.073	15,176,072	-0.17(-2.06%)
Dec 02, 2015	8.370	8.384	8.236	8.243	11,111,919	-0.09(-1.10%)
Dec 01, 2015	8.299	8.370	8.236	8.335	10,546,124	+0.08(+0.94%)
Nov 30, 2015	8.306	8.324	8.207	8.257	12,012,970	-0.05(-0.60%)
Nov 27, 2015	8.236	8.306	8.190	8.306	5,981,762	+0.07(+0.86%)
Nov 25, 2015	8.264	8.236	8.236	8.236	6,233,450	+0.00(+0.00%)
Nov 24, 2015	8.172	8.260	8.151	8.236	9,378,213	+0.01(+0.09%)
Nov 23, 2015	8.250	8.306	8.200	8.229	8,202,432	-0.01(-0.17%)
Nov 20, 2015	8.313	8.327	8.193	8.243	10,775,730	-0.04(-0.51%)
Nov 19, 2015	8.285	8.297	8.204	8.285	9,642,806	+0.01(+0.17%)
Nov 18, 2015	8.137	8.278	8.101	8.271	13,604,891	+0.17(+2.09%)
Nov 17, 2015	8.101	8.190	8.031	8.101	12,138,847	+0.04(+0.44%)
Nov 16, 2015	7.904	8.066	7.890	8.066	11,029,704	+0.14(+1.78%)
Nov 13, 2015	8.038	8.059	7.911	7.925	11,666,482	-0.07(-0.88%)
Nov 12, 2015	8.116	8.158	7.996	7.996	11,951,972	-0.16(-1.99%)
Nov 11, 2015	8.250	8.257	8.137	8.158	9,321,971	-0.04(-0.52%)
Nov 10, 2015	8.151	8.229	8.101	8.200	6,768,059	+0.03(+0.35%)
Nov 09, 2015	8.257	8.285	8.109	8.172	10,834,900	-0.06(-0.69%)
Nov 06, 2015	8.137	8.299	8.119	8.229	16,053,095	+0.23(+2.82%)
Nov 05, 2015	7.918	8.066	7.918	8.003	12,005,806	+0.09(+1.16%)
Nov 04, 2015	7.883	7.953	7.855	7.911	8,418,229	+0.05(+0.63%)
Nov 03, 2015	7.812	7.939	7.805	7.861	10,491,903	+0.01(+0.18%)
Nov 02, 2015	7.798	7.883	7.769	7.847	12,713,302	+0.10(+1.28%)
Oct 30, 2015	7.988	7.996	7.713	7.748	14,673,913	-0.23(-2.92%)
Oct 29, 2015	7.996	8.080	7.946	7.981	14,323,591	-0.04(-0.44%)
Oct 28, 2015	7.741	8.017	7.706	8.017	15,003,316	+0.32(+4.13%)
Oct 27, 2015	7.706	7.791	7.656	7.699	14,326,642	-0.05(-0.64%)
Oct 26, 2015	7.833	7.861	7.678	7.748	13,655,087	-0.11(-1.44%)
Oct 23, 2015	7.748	7.865	7.713	7.861	17,541,190	+0.18(+2.39%)
Oct 22, 2015	7.416	7.798	7.402	7.678	21,028,924	+0.18(+2.35%)
Oct 21, 2015	7.656	7.720	7.462	7.501	17,682,218	-0.14(-1.85%)
Oct 20, 2015	7.586	7.667	7.536	7.642	11,261,081	+0.08(+1.12%)
Oct 19, 2015	7.522	7.607	7.522	7.558	9,266,706	+0.00(+0.00%)
Oct 16, 2015	7.607	7.628	7.522	7.558	12,074,286	-0.01(-0.19%)
Oct 15, 2015	7.501	7.586	7.441	7.572	15,459,079	+0.13(+1.80%)
Oct 14, 2015	7.529	7.614	7.402	7.438	12,759,094	-0.15(-1.96%)
Oct 13, 2015	7.649	7.674	7.579	7.586	7,703,524	-0.08(-1.10%)
Oct 12, 2015	7.621	7.678	7.579	7.671	5,104,248	+0.05(+0.65%)
Oct 09, 2015	7.678	7.762	7.593	7.621	6,230,269	-0.09(-1.19%)
Oct 08, 2015	7.656	7.738	7.628	7.713	9,923,384	+0.01(+0.18%)
Oct 07, 2015	7.671	7.741	7.596	7.699	10,544,999	+0.09(+1.21%)
Oct 06, 2015	7.579	7.642	7.551	7.607	8,678,925	-0.01(-0.09%)
Oct 05, 2015	7.515	7.635	7.515	7.614	9,553,579	+0.14(+1.89%)
Oct 02, 2015	7.360	7.473	7.212	7.473	16,546,101	-0.08(-1.03%)

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