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 )

14.15 +0.14 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2020 7.668 7.759 7.592 7.743 16,871,680 -0.03(-0.43%)
Jul 30, 2020 7.701 7.793 7.534 7.776 8,094,680 -0.12(-1.48%)
Jul 29, 2020 7.592 7.918 7.534 7.893 12,401,058 +0.27(+3.50%)
Jul 28, 2020 7.701 7.851 7.617 7.626 15,015,536 -0.12(-1.51%)
Jul 27, 2020 8.018 8.035 7.718 7.743 13,928,496 -0.28(-3.44%)
Jul 24, 2020 8.152 8.206 7.972 8.018 12,296,531 -0.08(-1.03%)
Jul 23, 2020 7.901 8.185 7.801 8.102 11,025,785 +0.39(+5.09%)
Jul 22, 2020 7.634 7.743 7.551 7.709 7,295,327 +0.01(+0.11%)
Jul 21, 2020 7.375 7.726 7.325 7.701 12,273,458 +0.41(+5.61%)
Jul 20, 2020 7.342 7.442 7.283 7.292 6,987,746 -0.16(-2.13%)
Jul 17, 2020 7.509 7.655 7.425 7.450 10,963,521 -0.13(-1.65%)
Jul 16, 2020 7.492 7.743 7.425 7.576 7,594,770 -0.03(-0.44%)
Jul 15, 2020 7.409 7.634 7.334 7.609 10,644,840 +0.40(+5.56%)
Jul 14, 2020 7.242 7.334 7.016 7.208 22,760,468 -0.03(-0.46%)
Jul 13, 2020 7.275 7.359 6.974 7.242 11,333,842 +0.13(+1.88%)
Jul 10, 2020 6.749 7.108 6.732 7.108 10,199,560 +0.38(+5.58%)
Jul 09, 2020 6.974 6.991 6.690 6.732 12,144,394 -0.36(-5.06%)
Jul 08, 2020 6.983 7.125 6.874 7.091 9,768,594 +0.08(+1.19%)
Jul 07, 2020 7.225 7.258 6.983 7.008 12,390,105 -0.32(-4.33%)
Jul 06, 2020 7.350 7.526 7.225 7.325 14,697,302 +0.14(+1.98%)
Jul 02, 2020 7.467 7.526 7.141 7.183 16,417,206 -0.03(-0.46%)
Jul 01, 2020 7.534 7.626 7.150 7.217 22,429,336 -0.33(-4.37%)
Jun 30, 2020 7.308 7.617 7.233 7.546 27,188,862 +0.14(+1.86%)
Jun 29, 2020 7.551 7.601 7.308 7.409 25,813,478 +0.06(+0.80%)
Jun 26, 2020 8.027 8.027 7.334 7.350 28,135,350 -0.91(-11.02%)
Jun 25, 2020 7.935 8.294 7.885 8.261 10,174,601 +0.29(+3.67%)
Jun 24, 2020 8.386 8.394 7.943 7.968 16,034,360 -0.55(-6.47%)
Jun 23, 2020 8.603 8.728 8.486 8.520 11,449,072 +0.07(+0.79%)
Jun 22, 2020 8.503 8.586 8.361 8.453 9,983,257 -0.14(-1.65%)
Jun 19, 2020 8.620 8.678 8.244 8.595 36,312,164 +0.11(+1.28%)
Jun 18, 2020 8.336 8.620 8.252 8.486 11,606,345 +0.03(+0.40%)
Jun 17, 2020 8.662 8.666 8.419 8.453 10,333,579 -0.13(-1.56%)
Jun 16, 2020 8.703 8.795 8.327 8.586 12,559,785 +0.26(+3.11%)
Jun 15, 2020 7.793 8.402 7.727 8.327 15,778,515 +0.19(+2.38%)
Jun 12, 2020 8.253 8.311 7.839 8.134 13,852,588 +0.33(+4.27%)
Jun 11, 2020 7.941 8.204 7.760 7.801 15,210,913 -0.76(-8.85%)
Jun 10, 2020 8.945 9.060 8.541 8.558 25,772,560 -0.49(-5.45%)
Jun 09, 2020 9.002 9.191 8.862 9.052 11,276,795 -0.29(-3.08%)
Jun 08, 2020 9.348 9.430 9.060 9.340 12,685,750 +0.30(+3.28%)
Jun 05, 2020 9.356 9.607 8.928 9.043 17,697,782 +0.43(+4.97%)
Jun 04, 2020 8.089 8.615 7.982 8.615 15,012,227 +0.47(+5.76%)
Jun 03, 2020 7.817 8.229 7.760 8.146 14,040,967 +0.58(+7.61%)
Jun 02, 2020 7.628 7.751 7.505 7.570 12,281,320 +0.08(+1.10%)
Jun 01, 2020 7.340 7.579 7.250 7.488 9,016,596 +0.17(+2.36%)
May 29, 2020 7.332 7.500 7.225 7.315 19,133,850 -0.17(-2.31%)
May 28, 2020 7.908 7.982 7.447 7.488 19,841,846 -0.35(-4.41%)
May 27, 2020 7.801 7.998 7.537 7.834 13,599,231 +0.44(+5.90%)
May 26, 2020 6.986 7.505 6.978 7.398 12,071,084 +0.74(+11.06%)
May 22, 2020 6.772 6.805 6.550 6.661 5,965,087 -0.17(-2.47%)
May 21, 2020 6.690 6.896 6.682 6.830 9,228,858 +0.07(+1.10%)
May 20, 2020 6.632 6.789 6.632 6.756 10,615,554 +0.27(+4.19%)
May 19, 2020 6.706 6.764 6.468 6.484 10,050,980 -0.31(-4.60%)
May 18, 2020 6.534 6.846 6.484 6.797 11,702,181 +0.62(+10.06%)
May 15, 2020 6.270 6.357 6.135 6.176 10,294,560 -0.17(-2.66%)
May 14, 2020 5.916 6.402 5.752 6.344 15,911,782 +0.26(+4.33%)
May 13, 2020 6.427 6.427 5.999 6.081 14,609,596 -0.39(-5.98%)
May 12, 2020 6.822 6.896 6.443 6.468 12,064,044 -0.30(-4.50%)
May 11, 2020 7.003 7.077 6.731 6.772 9,314,737 -0.35(-4.86%)
May 08, 2020 7.003 7.155 6.937 7.118 7,904,879 +0.33(+4.85%)
May 07, 2020 6.855 7.118 6.731 6.789 15,036,727 +0.02(+0.24%)
May 06, 2020 6.871 6.953 6.583 6.772 13,364,300 -0.04(-0.60%)
May 05, 2020 7.052 7.250 6.805 6.813 9,148,720 -0.12(-1.78%)
May 04, 2020 6.863 6.978 6.772 6.937 11,249,834 -0.12(-1.63%)
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.