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 (%)
Sep 30, 2010 3.600 3.695 3.587 3.613 15,142,473 +0.03(+0.89%)
Sep 29, 2010 3.613 3.645 3.568 3.581 17,060,164 -0.05(-1.40%)
Sep 28, 2010 3.657 3.676 3.549 3.632 23,971,288 -0.01(-0.33%)
Sep 27, 2010 3.740 3.740 3.626 3.644 15,457,612 -0.07(-1.77%)
Sep 24, 2010 3.651 3.714 3.638 3.710 17,682,514 +0.13(+3.77%)
Sep 23, 2010 3.619 3.720 3.562 3.575 20,604,710 -0.10(-2.60%)
Sep 22, 2010 3.746 3.775 3.651 3.670 20,247,188 -0.09(-2.36%)
Sep 21, 2010 3.816 3.848 3.740 3.759 23,781,308 -0.05(-1.33%)
Sep 20, 2010 3.714 3.841 3.695 3.810 32,075,888 +0.13(+3.45%)
Sep 17, 2010 3.791 3.797 3.683 3.683 20,082,908 -0.17(-4.45%)
Sep 15, 2010 3.797 3.892 3.772 3.854 21,681,162 +0.01(+0.25%)
Sep 14, 2010 3.841 3.898 3.784 3.845 20,537,788 -0.01(-0.23%)
Sep 13, 2010 3.841 3.886 3.803 3.853 25,602,202 +0.15(+3.91%)
Sep 10, 2010 3.715 3.791 3.696 3.708 17,653,460 -0.01(-0.17%)
Sep 09, 2010 3.721 3.791 3.658 3.715 28,873,746 +0.06(+1.56%)
Sep 08, 2010 3.582 3.702 3.550 3.658 32,368,764 +0.18(+5.29%)
Sep 07, 2010 3.569 3.582 3.461 3.474 16,220,563 -0.15(-4.22%)
Sep 03, 2010 3.696 3.702 3.556 3.627 15,918,029 +0.03(+0.73%)
Sep 02, 2010 3.486 3.601 3.455 3.601 19,908,644 +0.13(+3.84%)
Sep 01, 2010 3.442 3.499 3.398 3.467 20,662,036 +0.11(+3.26%)
Aug 31, 2010 3.303 3.423 3.303 3.358 18,278,700 +0.04(+1.10%)
Aug 30, 2010 3.429 3.436 3.303 3.322 15,828,545 -0.13(-3.68%)
Aug 27, 2010 3.322 3.461 3.303 3.448 21,268,640 +0.16(+5.02%)
Aug 26, 2010 3.322 3.385 3.284 3.284 17,247,300 -0.01(-0.19%)
Aug 25, 2010 3.239 3.296 3.195 3.290 23,232,542 -0.00(-0.13%)
Aug 24, 2010 3.284 3.341 3.258 3.294 26,805,390 -0.11(-3.22%)
Aug 23, 2010 3.442 3.467 3.366 3.404 26,808,702 -0.01(-0.37%)
Aug 20, 2010 3.410 3.448 3.341 3.417 17,568,058 +0.00(+0.00%)
Aug 19, 2010 3.474 3.524 3.398 3.417 21,673,026 -0.07(-2.00%)
Aug 18, 2010 3.505 3.556 3.442 3.486 19,845,332 -0.01(-0.18%)
Aug 17, 2010 3.575 3.594 3.486 3.493 18,572,898 -0.03(-0.72%)
Aug 16, 2010 3.569 3.607 3.486 3.518 19,920,564 -0.07(-1.94%)
Aug 13, 2010 3.582 3.639 3.559 3.588 15,196,926 +0.01(+0.18%)
Aug 12, 2010 3.607 3.638 3.562 3.582 23,598,668 -0.06(-1.57%)
Aug 11, 2010 3.791 3.835 3.639 3.639 31,813,578 -0.24(-6.17%)
Aug 10, 2010 3.955 3.987 3.854 3.878 25,585,232 -0.13(-3.36%)
Aug 09, 2010 3.975 4.025 3.917 4.013 21,941,282 +0.05(+1.28%)
Aug 06, 2010 3.930 3.975 3.867 3.962 17,039,258 -0.02(-0.48%)
Aug 05, 2010 3.930 3.987 3.905 3.981 14,064,958 +0.00(+0.00%)
Aug 04, 2010 4.013 4.041 3.949 3.981 13,736,135 +0.00(+0.00%)
Aug 03, 2010 3.994 4.057 3.968 3.981 17,889,850 -0.01(-0.16%)
Aug 02, 2010 3.917 4.019 3.898 3.987 33,963,116 +0.15(+3.80%)
Jul 30, 2010 3.772 3.892 3.746 3.841 19,397,784 +0.00(+0.00%)
Jul 29, 2010 3.943 3.994 3.829 3.841 23,497,134 -0.08(-2.10%)
Jul 28, 2010 4.000 4.032 3.879 3.924 18,787,740 -0.11(-2.67%)
Jul 27, 2010 4.006 4.089 3.898 4.032 34,163,180 +0.03(+0.79%)
Jul 26, 2010 3.835 4.025 3.791 4.000 28,377,752 +0.16(+4.13%)
Jul 23, 2010 3.702 3.841 3.645 3.841 33,610,008 +0.13(+3.63%)
Jul 22, 2010 3.740 3.784 3.670 3.707 32,966,210 +0.11(+3.13%)
Jul 21, 2010 3.753 3.835 3.582 3.594 36,586,260 -0.10(-2.58%)
Jul 20, 2010 3.531 3.696 3.493 3.689 31,444,586 +0.03(+0.87%)
Jul 19, 2010 3.664 3.711 3.531 3.658 25,026,648 +0.03(+0.70%)
Jul 16, 2010 3.860 3.873 3.613 3.632 34,629,796 -0.25(-6.53%)
Jul 15, 2010 3.835 3.924 3.746 3.886 25,027,040 +0.06(+1.49%)
Jul 14, 2010 3.898 3.911 3.765 3.829 24,737,364 -0.08(-1.95%)
Jul 13, 2010 3.816 3.924 3.816 3.905 21,132,438 +0.15(+3.88%)
Jul 12, 2010 3.734 3.797 3.683 3.759 17,384,712 +0.01(+0.34%)
Jul 09, 2010 3.594 3.772 3.556 3.746 15,068,226 +0.15(+4.23%)
Jul 08, 2010 3.740 3.784 3.537 3.594 32,848,276 -0.06(-1.56%)
Jul 07, 2010 3.398 3.683 3.398 3.651 25,537,598 +0.28(+8.27%)
Jul 06, 2010 3.486 3.493 3.328 3.372 18,459,240 -0.01(-0.37%)
Jul 02, 2010 3.467 3.512 3.334 3.385 20,288,756 -0.06(-1.66%)
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.