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 )

14.21 +0.04 (+0.28%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
Mar 30, 2012 4.214 4.214 4.122 4.204 13,855,003 +0.03(+0.70%)
Mar 29, 2012 4.175 4.194 4.116 4.175 15,467,839 -0.04(-0.93%)
Mar 28, 2012 4.162 4.214 4.129 4.214 14,713,004 +0.07(+1.73%)
Mar 27, 2012 4.188 4.201 4.129 4.142 15,979,859 -0.04(-0.94%)
Mar 26, 2012 4.188 4.207 4.142 4.181 17,006,456 +0.08(+1.83%)
Mar 23, 2012 4.181 4.194 4.090 4.106 23,296,624 -0.03(-0.79%)
Mar 22, 2012 4.155 4.194 4.116 4.139 18,647,278 -0.04(-1.01%)
Mar 21, 2012 4.272 4.279 4.181 4.181 24,124,546 -0.05(-1.23%)
Mar 20, 2012 4.214 4.259 4.168 4.233 25,254,526 +0.00(+0.00%)
Mar 19, 2012 4.227 4.292 4.155 4.233 26,341,264 +0.04(+0.93%)
Mar 16, 2012 4.266 4.272 4.142 4.194 21,195,538 -0.01(-0.31%)
Mar 15, 2012 4.083 4.240 4.025 4.207 32,614,352 +0.16(+4.03%)
Mar 14, 2012 3.999 4.064 3.928 4.044 34,049,676 +0.10(+2.46%)
Mar 13, 2012 3.817 3.960 3.804 3.947 23,346,122 +0.18(+4.82%)
Mar 12, 2012 3.778 3.824 3.753 3.765 9,318,595 -0.03(-0.85%)
Mar 09, 2012 3.759 3.817 3.740 3.798 10,527,043 +0.04(+1.03%)
Mar 08, 2012 3.740 3.759 3.701 3.759 9,686,038 +0.07(+1.84%)
Mar 07, 2012 3.629 3.720 3.623 3.691 12,682,275 +0.09(+2.43%)
Mar 06, 2012 3.668 3.675 3.558 3.603 26,930,754 -0.10(-2.80%)
Mar 05, 2012 3.791 3.798 3.694 3.707 21,771,172 -0.10(-2.72%)
Mar 02, 2012 3.824 3.850 3.791 3.811 14,857,723 -0.01(-0.34%)
Mar 01, 2012 3.817 3.876 3.795 3.824 17,842,742 +0.04(+0.94%)
Feb 29, 2012 3.889 3.921 3.779 3.788 24,415,360 -0.09(-2.42%)
Feb 28, 2012 3.817 3.895 3.785 3.882 20,148,470 +0.07(+1.87%)
Feb 27, 2012 3.804 3.850 3.772 3.811 18,640,404 -0.02(-0.51%)
Feb 24, 2012 3.902 3.902 3.824 3.830 14,027,677 -0.06(-1.66%)
Feb 23, 2012 3.856 3.895 3.830 3.895 11,535,100 +0.04(+1.09%)
Feb 22, 2012 3.902 3.911 3.837 3.853 21,426,312 -0.04(-1.08%)
Feb 21, 2012 3.979 3.986 3.876 3.895 25,477,886 -0.05(-1.31%)
Feb 17, 2012 3.869 3.953 3.824 3.947 28,651,744 +0.10(+2.70%)
Feb 16, 2012 3.772 3.843 3.753 3.843 18,591,892 +0.08(+2.24%)
Feb 15, 2012 3.759 3.817 3.753 3.759 15,756,525 +0.01(+0.26%)
Feb 14, 2012 3.798 3.850 3.727 3.749 30,492,896 -0.07(-1.87%)
Feb 13, 2012 3.856 3.876 3.791 3.821 13,208,282 -0.01(-0.17%)
Feb 10, 2012 3.850 3.850 3.804 3.827 14,030,557 -0.08(-2.07%)
Feb 09, 2012 3.940 3.947 3.856 3.908 17,565,810 -0.01(-0.33%)
Feb 08, 2012 3.850 3.921 3.830 3.921 25,044,856 +0.08(+2.02%)
Feb 07, 2012 3.798 3.882 3.772 3.843 25,118,208 +0.06(+1.54%)
Feb 06, 2012 3.791 3.850 3.785 3.785 11,066,191 -0.03(-0.85%)
Feb 03, 2012 3.778 3.824 3.778 3.817 23,392,402 +0.07(+1.90%)
Feb 02, 2012 3.733 3.778 3.707 3.746 14,996,199 +0.01(+0.17%)
Feb 01, 2012 3.720 3.772 3.697 3.740 25,586,124 +0.03(+0.87%)
Jan 31, 2012 3.681 3.740 3.655 3.707 30,021,198 +0.04(+1.06%)
Jan 30, 2012 3.701 3.701 3.623 3.668 15,313,784 -0.03(-0.70%)
Jan 27, 2012 3.655 3.733 3.649 3.694 20,224,042 +0.04(+1.06%)
Jan 26, 2012 3.863 3.869 3.642 3.655 37,309,284 -0.19(-5.05%)
Jan 25, 2012 3.765 3.869 3.740 3.850 27,585,680 +0.08(+2.15%)
Jan 24, 2012 3.733 3.817 3.707 3.769 32,808,736 -0.00(-0.09%)
Jan 23, 2012 3.869 3.869 3.759 3.772 31,303,636 -0.06(-1.69%)
Jan 20, 2012 3.688 3.856 3.649 3.837 42,871,400 +0.08(+2.25%)
Jan 19, 2012 3.889 3.895 3.707 3.753 48,449,644 -0.16(-3.98%)
Jan 18, 2012 3.876 3.915 3.856 3.908 28,957,830 +0.03(+0.67%)
Jan 17, 2012 3.889 3.960 3.837 3.882 36,779,412 +0.01(+0.33%)
Jan 13, 2012 3.817 3.876 3.772 3.869 17,643,986 +0.00(+0.00%)
Jan 12, 2012 3.869 3.869 3.811 3.869 18,756,450 +0.02(+0.50%)
Jan 11, 2012 3.785 3.850 3.753 3.850 21,390,060 +0.03(+0.68%)
Jan 10, 2012 3.856 3.869 3.791 3.824 18,891,502 +0.03(+0.77%)
Jan 09, 2012 3.746 3.811 3.720 3.795 23,072,494 +0.04(+0.95%)
Jan 06, 2012 3.765 3.791 3.714 3.759 15,699,479 +0.01(+0.17%)
Jan 05, 2012 3.662 3.778 3.603 3.753 19,239,368 +0.07(+1.94%)
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.