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 )

14.16 -0.05 (-0.32%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 20, 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 (%)
May 31, 2012 4.221 4.312 4.136 4.273 22,269,062 +0.07(+1.71%)
May 30, 2012 4.273 4.279 4.168 4.201 19,464,062 -0.12(-2.72%)
May 29, 2012 4.279 4.325 4.260 4.319 16,050,519 +0.10(+2.32%)
May 25, 2012 4.234 4.279 4.204 4.221 18,869,416 -0.02(-0.46%)
May 24, 2012 4.175 4.240 4.123 4.240 25,986,808 +0.09(+2.20%)
May 23, 2012 4.070 4.168 3.992 4.149 19,482,136 +0.06(+1.44%)
May 22, 2012 4.057 4.136 4.051 4.090 15,296,276 +0.02(+0.48%)
May 21, 2012 4.031 4.116 4.025 4.070 13,258,187 +0.05(+1.22%)
May 18, 2012 4.064 4.116 3.998 4.021 14,413,456 -0.04(-1.04%)
May 17, 2012 4.155 4.162 4.057 4.064 22,268,190 -0.10(-2.35%)
May 16, 2012 4.194 4.240 4.116 4.162 23,265,142 -0.02(-0.47%)
May 15, 2012 4.188 4.247 4.168 4.181 21,809,126 +0.01(+0.31%)
May 14, 2012 4.201 4.240 4.155 4.168 13,807,641 -0.10(-2.45%)
May 11, 2012 4.181 4.299 4.168 4.273 12,581,253 +0.03(+0.62%)
May 10, 2012 4.299 4.299 4.227 4.247 16,583,592 +0.05(+1.25%)
May 09, 2012 4.227 4.247 4.168 4.194 22,224,324 -0.09(-2.13%)
May 08, 2012 4.273 4.292 4.221 4.286 13,680,953 -0.03(-0.61%)
May 07, 2012 4.247 4.338 4.207 4.312 12,148,628 +0.07(+1.69%)
May 04, 2012 4.325 4.345 4.221 4.240 20,571,230 -0.10(-2.41%)
May 03, 2012 4.390 4.430 4.332 4.345 16,367,701 -0.04(-0.97%)
May 02, 2012 4.377 4.404 4.332 4.387 15,213,857 -0.04(-0.81%)
May 01, 2012 4.371 4.462 4.361 4.423 17,433,686 +0.05(+1.20%)
Apr 30, 2012 4.397 4.404 4.312 4.371 16,290,065 -0.03(-0.59%)
Apr 27, 2012 4.390 4.404 4.338 4.397 18,027,940 +0.03(+0.60%)
Apr 26, 2012 4.345 4.377 4.292 4.371 23,480,118 +0.02(+0.45%)
Apr 25, 2012 4.306 4.364 4.279 4.351 26,159,894 +0.08(+1.83%)
Apr 24, 2012 4.221 4.292 4.207 4.273 29,539,454 +0.08(+1.79%)
Apr 23, 2012 4.181 4.247 4.149 4.198 26,488,944 -0.08(-1.91%)
Apr 20, 2012 4.253 4.322 4.207 4.279 29,045,170 +0.07(+1.63%)
Apr 19, 2012 4.201 4.279 4.162 4.211 32,205,180 +0.03(+0.70%)
Apr 18, 2012 4.221 4.325 4.129 4.181 42,169,084 +0.03(+0.79%)
Apr 17, 2012 4.188 4.207 4.149 4.149 16,973,338 +0.01(+0.32%)
Apr 16, 2012 4.129 4.149 4.044 4.136 15,902,826 +0.07(+1.77%)
Apr 13, 2012 4.181 4.181 4.057 4.064 14,882,540 -0.13(-3.19%)
Apr 12, 2012 4.149 4.214 4.123 4.198 8,648,161 +0.07(+1.58%)
Apr 11, 2012 4.083 4.149 4.083 4.132 14,922,735 +0.11(+2.68%)
Apr 10, 2012 4.129 4.149 4.018 4.025 15,541,358 -0.12(-2.84%)
Apr 09, 2012 4.129 4.152 4.109 4.142 13,514,681 -0.05(-1.25%)
Apr 05, 2012 4.234 4.253 4.188 4.194 12,109,806 -0.05(-1.23%)
Apr 04, 2012 4.194 4.279 4.155 4.247 21,493,450 +0.00(+0.00%)
Apr 03, 2012 4.292 4.299 4.201 4.247 17,264,724 -0.04(-0.91%)
Apr 02, 2012 4.214 4.292 4.162 4.286 22,402,474 +0.08(+1.78%)
Mar 30, 2012 4.221 4.221 4.129 4.211 13,832,718 +0.03(+0.70%)
Mar 29, 2012 4.181 4.201 4.123 4.181 15,442,960 -0.04(-0.93%)
Mar 28, 2012 4.168 4.221 4.136 4.221 14,689,339 +0.07(+1.73%)
Mar 27, 2012 4.194 4.207 4.136 4.149 15,954,157 -0.04(-0.94%)
Mar 26, 2012 4.194 4.214 4.149 4.188 16,979,102 +0.08(+1.83%)
Mar 23, 2012 4.188 4.201 4.096 4.113 23,259,154 -0.03(-0.79%)
Mar 22, 2012 4.162 4.201 4.123 4.145 18,617,286 -0.04(-1.01%)
Mar 21, 2012 4.279 4.286 4.188 4.188 24,085,744 -0.05(-1.23%)
Mar 20, 2012 4.221 4.266 4.175 4.240 25,213,906 +0.00(+0.00%)
Mar 19, 2012 4.234 4.299 4.162 4.240 26,298,898 +0.04(+0.93%)
Mar 16, 2012 4.273 4.279 4.149 4.201 21,161,446 -0.01(-0.31%)
Mar 15, 2012 4.090 4.247 4.031 4.214 32,561,896 +0.16(+4.03%)
Mar 14, 2012 4.005 4.070 3.934 4.051 33,994,908 +0.10(+2.46%)
Mar 13, 2012 3.823 3.966 3.811 3.953 23,308,572 +0.18(+4.82%)
Mar 12, 2012 3.785 3.830 3.759 3.772 9,303,607 -0.03(-0.85%)
Mar 09, 2012 3.765 3.823 3.746 3.804 10,510,111 +0.04(+1.03%)
Mar 08, 2012 3.746 3.765 3.707 3.765 9,670,459 +0.07(+1.84%)
Mar 07, 2012 3.635 3.726 3.629 3.697 12,661,877 +0.09(+2.43%)
Mar 06, 2012 3.674 3.681 3.564 3.609 26,887,438 -0.10(-2.80%)
Mar 05, 2012 3.798 3.804 3.700 3.713 21,736,156 -0.10(-2.72%)
Mar 02, 2012 3.830 3.856 3.798 3.817 14,833,826 -0.01(-0.34%)
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.