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 )

14.01 -0.20 (-1.41%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2012 4.123 4.150 4.071 4.081 15,948,104 -0.06(-1.51%)
Jul 30, 2012 4.176 4.209 4.130 4.143 8,935,311 -0.06(-1.33%)
Jul 27, 2012 4.235 4.268 4.182 4.199 17,457,638 -0.01(-0.23%)
Jul 26, 2012 4.189 4.228 4.136 4.209 16,949,744 +0.08(+2.05%)
Jul 25, 2012 4.150 4.156 4.097 4.124 19,182,470 -0.01(-0.22%)
Jul 24, 2012 4.156 4.163 4.064 4.133 28,298,188 +0.06(+1.53%)
Jul 23, 2012 4.117 4.123 4.045 4.071 23,069,990 -0.08(-1.98%)
Jul 20, 2012 4.261 4.287 4.150 4.153 21,008,454 -0.14(-3.36%)
Jul 19, 2012 4.366 4.458 4.248 4.297 29,938,232 -0.04(-0.83%)
Jul 18, 2012 4.333 4.406 4.307 4.333 19,440,108 -0.01(-0.30%)
Jul 17, 2012 4.314 4.353 4.235 4.347 13,059,144 +0.07(+1.53%)
Jul 16, 2012 4.235 4.301 4.228 4.281 10,978,580 +0.03(+0.62%)
Jul 13, 2012 4.130 4.268 4.127 4.255 13,378,509 +0.13(+3.18%)
Jul 12, 2012 4.196 4.209 4.123 4.123 20,725,142 -0.12(-2.79%)
Jul 11, 2012 4.169 4.255 4.156 4.241 13,991,267 +0.07(+1.73%)
Jul 10, 2012 4.228 4.268 4.130 4.169 12,201,443 -0.03(-0.78%)
Jul 09, 2012 4.182 4.222 4.169 4.202 13,267,897 +0.01(+0.31%)
Jul 06, 2012 4.169 4.235 4.163 4.189 14,372,791 -0.03(-0.62%)
Jul 05, 2012 4.261 4.294 4.209 4.215 14,607,363 -0.06(-1.38%)
Jul 03, 2012 4.255 4.301 4.235 4.274 6,423,509 +0.02(+0.54%)
Jul 02, 2012 4.202 4.268 4.156 4.251 13,165,429 +0.05(+1.17%)
Jun 29, 2012 4.150 4.202 4.143 4.202 15,745,852 +0.14(+3.39%)
Jun 28, 2012 4.025 4.071 3.999 4.064 24,879,874 +0.02(+0.49%)
Jun 27, 2012 4.077 4.097 4.038 4.045 16,932,582 -0.02(-0.40%)
Jun 26, 2012 4.038 4.123 4.025 4.061 13,905,737 +0.03(+0.65%)
Jun 25, 2012 4.071 4.090 4.012 4.035 9,976,438 -0.09(-2.15%)
Jun 22, 2012 4.097 4.156 4.084 4.123 10,399,863 +0.04(+1.05%)
Jun 21, 2012 4.136 4.169 4.071 4.081 16,136,890 -0.06(-1.51%)
Jun 20, 2012 4.150 4.182 4.064 4.143 19,780,852 -0.01(-0.32%)
Jun 19, 2012 4.156 4.235 4.136 4.156 24,761,120 +0.03(+0.80%)
Jun 18, 2012 4.117 4.169 4.094 4.123 11,527,570 -0.01(-0.32%)
Jun 15, 2012 4.090 4.156 4.071 4.136 20,246,126 +0.06(+1.45%)
Jun 14, 2012 4.018 4.104 3.992 4.077 18,334,224 +0.08(+2.05%)
Jun 13, 2012 4.031 4.090 3.979 3.995 16,677,794 -0.06(-1.53%)
Jun 12, 2012 3.966 4.077 3.920 4.057 17,077,664 +0.10(+2.47%)
Jun 11, 2012 4.122 4.129 3.953 3.959 15,066,060 -0.10(-2.57%)
Jun 08, 2012 3.972 4.064 3.927 4.064 14,674,886 +0.08(+2.13%)
Jun 07, 2012 4.025 4.044 3.917 3.979 25,263,304 +0.00(+0.00%)
Jun 06, 2012 3.894 3.979 3.868 3.979 16,521,418 +0.13(+3.48%)
Jun 05, 2012 3.842 3.946 3.822 3.845 25,270,340 +0.04(+0.94%)
Jun 04, 2012 3.953 3.992 3.803 3.809 35,082,652 -0.18(-4.42%)
Jun 01, 2012 4.162 4.175 3.920 3.985 39,294,064 -0.28(-6.58%)
May 31, 2012 4.214 4.305 4.129 4.266 22,304,938 +0.07(+1.71%)
May 30, 2012 4.266 4.272 4.162 4.194 19,495,418 -0.12(-2.72%)
May 29, 2012 4.272 4.318 4.253 4.312 16,076,376 +0.10(+2.32%)
May 25, 2012 4.227 4.272 4.197 4.214 18,899,814 -0.02(-0.46%)
May 24, 2012 4.168 4.233 4.116 4.233 26,028,672 +0.09(+2.20%)
May 23, 2012 4.064 4.162 3.985 4.142 19,513,522 +0.06(+1.44%)
May 22, 2012 4.051 4.129 4.044 4.083 15,320,919 +0.02(+0.48%)
May 21, 2012 4.025 4.109 4.018 4.064 13,279,546 +0.05(+1.22%)
May 18, 2012 4.057 4.109 3.992 4.015 14,436,676 -0.04(-1.05%)
May 17, 2012 4.149 4.155 4.051 4.057 22,304,064 -0.10(-2.35%)
May 16, 2012 4.188 4.233 4.109 4.155 23,302,622 -0.02(-0.47%)
May 15, 2012 4.181 4.240 4.162 4.175 21,844,260 +0.01(+0.31%)
May 14, 2012 4.194 4.233 4.149 4.162 13,829,885 -0.10(-2.45%)
May 11, 2012 4.175 4.292 4.162 4.266 12,601,521 +0.03(+0.62%)
May 10, 2012 4.292 4.292 4.220 4.240 16,610,308 +0.05(+1.25%)
May 09, 2012 4.220 4.240 4.162 4.188 22,260,128 -0.09(-2.13%)
May 08, 2012 4.266 4.286 4.214 4.279 13,702,993 -0.03(-0.61%)
May 07, 2012 4.240 4.331 4.201 4.305 12,168,200 +0.07(+1.70%)
May 04, 2012 4.318 4.338 4.214 4.233 20,604,372 -0.10(-2.41%)
May 03, 2012 4.383 4.423 4.325 4.338 16,394,069 -0.04(-0.97%)
May 02, 2012 4.370 4.396 4.325 4.380 15,238,366 -0.04(-0.81%)
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.