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 31, 2008 6.822 6.936 6.677 6.791 11,991,307 +0.03(+0.47%)
Mar 28, 2008 6.825 7.201 6.740 6.759 10,853,444 -0.20(-2.90%)
Mar 27, 2008 7.378 7.378 6.885 6.961 12,668,975 -0.22(-3.08%)
Mar 26, 2008 7.511 7.574 7.081 7.182 23,932,292 -0.42(-5.56%)
Mar 25, 2008 7.530 7.757 7.403 7.605 16,425,633 +0.23(+3.17%)
Mar 24, 2008 7.106 7.511 7.075 7.372 14,229,417 +0.27(+3.83%)
Mar 21, 2008 6.822 7.106 6.576 7.100 18,903,634 +0.00(+0.00%)
Mar 20, 2008 6.822 7.106 6.576 7.100 18,903,634 +0.39(+5.84%)
Mar 19, 2008 6.885 7.106 6.658 6.708 17,163,512 -0.11(-1.67%)
Mar 18, 2008 6.721 7.031 6.487 6.822 22,261,022 +0.37(+5.68%)
Mar 17, 2008 6.930 7.182 6.089 6.456 32,270,130 -0.78(-10.82%)
Mar 14, 2008 7.321 7.700 7.119 7.239 15,213,594 -0.28(-3.78%)
Mar 13, 2008 7.182 7.568 6.986 7.523 13,796,642 +0.21(+2.85%)
Mar 12, 2008 7.492 7.890 7.302 7.315 10,290,320 -0.33(-4.30%)
Mar 11, 2008 7.378 7.681 7.170 7.643 10,077,569 +0.54(+7.65%)
Mar 10, 2008 7.189 7.454 7.031 7.100 10,316,501 -0.15(-2.09%)
Mar 07, 2008 6.949 7.353 6.923 7.252 14,056,452 +0.15(+2.14%)
Mar 06, 2008 7.328 7.353 7.100 7.100 12,494,318 -0.25(-3.44%)
Mar 05, 2008 7.694 7.776 7.340 7.353 13,008,475 -0.31(-4.04%)
Mar 04, 2008 7.776 7.782 7.391 7.662 15,998,937 -0.20(-2.49%)
Mar 03, 2008 7.719 7.947 7.523 7.858 12,815,677 +0.14(+1.80%)
Feb 29, 2008 7.801 8.022 7.707 7.719 14,658,185 -0.18(-2.24%)
Feb 28, 2008 8.193 8.237 7.883 7.896 8,332,316 -0.40(-4.87%)
Feb 27, 2008 8.307 8.578 8.180 8.300 6,895,798 -0.03(-0.30%)
Feb 26, 2008 8.225 8.382 8.022 8.326 6,028,013 +0.04(+0.53%)
Feb 25, 2008 8.054 8.288 7.871 8.281 8,207,940 +0.25(+3.07%)
Feb 22, 2008 7.808 8.041 7.707 8.035 10,015,362 +0.24(+3.08%)
Feb 21, 2008 8.060 8.123 7.770 7.795 8,743,863 -0.23(-2.83%)
Feb 20, 2008 7.801 8.104 7.707 8.022 6,853,787 +0.15(+1.93%)
Feb 19, 2008 8.161 8.193 7.808 7.871 6,963,984 -0.16(-1.97%)
Feb 18, 2008 7.820 8.054 7.732 8.029 7,140,455 +0.00(+0.00%)
Feb 15, 2008 7.820 8.054 7.732 8.029 7,140,455 +0.20(+2.50%)
Feb 14, 2008 8.022 8.067 7.770 7.833 5,825,686 -0.21(-2.59%)
Feb 13, 2008 8.010 8.086 7.801 8.041 6,308,855 +0.15(+1.92%)
Feb 12, 2008 7.820 8.149 7.789 7.890 11,322,387 +0.14(+1.79%)
Feb 11, 2008 7.984 7.984 7.744 7.751 6,709,573 -0.21(-2.62%)
Feb 08, 2008 8.123 8.218 7.751 7.959 9,254,853 -0.23(-2.85%)
Feb 07, 2008 8.003 8.376 7.915 8.193 13,189,552 +0.13(+1.57%)
Feb 06, 2008 8.269 8.294 8.003 8.067 8,579,991 -0.08(-1.01%)
Feb 05, 2008 8.180 8.294 8.067 8.149 11,301,337 -0.15(-1.83%)
Feb 04, 2008 8.919 8.919 8.262 8.300 10,370,764 -0.61(-6.87%)
Feb 01, 2008 8.686 8.926 8.515 8.913 11,221,179 +0.42(+4.91%)
Jan 31, 2008 7.984 8.547 7.883 8.496 14,532,218 +0.35(+4.34%)
Jan 30, 2008 8.168 8.433 8.016 8.142 11,720,919 -0.04(-0.54%)
Jan 29, 2008 8.003 8.199 7.845 8.187 10,495,009 +0.24(+3.02%)
Jan 28, 2008 7.277 7.953 7.277 7.947 11,518,050 +0.53(+7.15%)
Jan 25, 2008 7.744 7.928 7.315 7.416 11,504,269 -0.23(-3.06%)
Jan 24, 2008 7.542 7.738 7.384 7.650 14,775,597 +0.10(+1.34%)
Jan 23, 2008 6.664 7.650 6.607 7.549 15,954,940 +0.54(+7.66%)
Jan 22, 2008 6.380 7.309 6.380 7.012 18,222,372 +0.28(+4.13%)
Jan 21, 2008 7.100 7.523 6.614 6.734 17,693,646 +0.00(+0.00%)
Jan 18, 2008 7.100 7.523 6.614 6.734 17,693,646 -0.44(-6.08%)
Jan 17, 2008 7.618 7.770 7.113 7.170 13,988,530 -0.68(-8.69%)
Jan 16, 2008 7.656 8.035 7.637 7.852 10,562,550 +0.20(+2.56%)
Jan 15, 2008 7.669 7.801 7.561 7.656 9,826,140 -0.13(-1.70%)
Jan 14, 2008 7.694 7.934 7.675 7.789 8,422,574 -0.09(-1.20%)
Jan 11, 2008 7.801 8.098 7.618 7.883 12,157,239 -0.11(-1.34%)
Jan 10, 2008 7.896 8.300 7.391 7.991 19,833,930 -0.37(-4.38%)
Jan 09, 2008 8.345 8.414 7.940 8.357 12,255,256 -0.01(-0.15%)
Jan 08, 2008 8.907 9.090 8.363 8.370 7,510,398 -0.51(-5.76%)
Jan 07, 2008 8.502 9.033 8.465 8.881 8,884,645 +0.34(+3.99%)
Jan 04, 2008 8.578 8.648 8.401 8.540 10,868,951 -0.35(-3.98%)
Jan 03, 2008 9.077 9.134 8.881 8.894 4,343,378 -0.14(-1.54%)
Jan 02, 2008 9.380 9.393 8.964 9.033 6,998,015 -0.29(-3.12%)
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.