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 (%)
Aug 31, 2009 2.760 2.918 2.723 2.880 22,781,794 +0.04(+1.56%)
Aug 28, 2009 2.824 2.899 2.792 2.836 27,413,992 +0.05(+1.81%)
Aug 27, 2009 2.773 2.798 2.678 2.786 26,087,824 +0.00(+0.00%)
Aug 26, 2009 2.779 2.862 2.741 2.786 19,167,484 -0.01(-0.45%)
Aug 25, 2009 2.843 2.893 2.779 2.798 21,300,770 +0.01(+0.45%)
Aug 24, 2009 2.975 2.988 2.754 2.786 43,554,920 -0.13(-4.55%)
Aug 21, 2009 2.899 2.969 2.874 2.918 41,924,544 +0.06(+2.21%)
Aug 20, 2009 2.779 2.874 2.773 2.855 32,730,970 +0.10(+3.67%)
Aug 19, 2009 2.659 2.836 2.659 2.754 30,440,566 +0.01(+0.46%)
Aug 18, 2009 2.723 2.786 2.710 2.741 23,455,704 +0.09(+3.33%)
Aug 17, 2009 2.710 2.760 2.653 2.653 33,241,848 -0.25(-8.50%)
Aug 14, 2009 2.937 2.950 2.817 2.899 26,091,586 -0.04(-1.29%)
Aug 13, 2009 2.906 3.000 2.817 2.937 35,884,684 +0.11(+4.03%)
Aug 12, 2009 2.754 2.855 2.716 2.824 28,117,948 +0.03(+1.13%)
Aug 11, 2009 3.000 3.000 2.754 2.792 42,355,696 -0.22(-7.34%)
Aug 10, 2009 2.944 3.064 2.918 3.013 32,181,902 +0.06(+1.92%)
Aug 07, 2009 2.887 3.139 2.843 2.956 60,217,012 +0.18(+6.61%)
Aug 06, 2009 2.963 2.975 2.760 2.773 48,118,896 -0.09(-3.09%)
Aug 05, 2009 2.836 2.969 2.805 2.862 49,039,308 +0.08(+2.72%)
Aug 04, 2009 2.590 2.792 2.558 2.786 54,746,836 +0.15(+5.76%)
Aug 03, 2009 2.628 2.653 2.590 2.634 34,898,812 +0.05(+1.96%)
Jul 31, 2009 2.565 2.647 2.533 2.584 53,710,164 -0.03(-1.21%)
Jul 30, 2009 2.501 2.647 2.483 2.615 52,561,512 +0.16(+6.43%)
Jul 29, 2009 2.527 2.527 2.426 2.457 33,413,232 -0.08(-2.99%)
Jul 28, 2009 2.457 2.546 2.407 2.533 42,438,336 +0.06(+2.30%)
Jul 27, 2009 2.345 2.495 2.318 2.476 41,841,084 +0.16(+6.81%)
Jul 24, 2009 2.312 2.356 2.293 2.318 28,133,190 -0.04(-1.61%)
Jul 23, 2009 2.381 2.451 2.287 2.356 93,503,904 -0.12(-4.85%)
Jul 22, 2009 2.299 2.508 2.261 2.476 43,700,304 +0.13(+5.66%)
Jul 21, 2009 2.394 2.407 2.299 2.344 38,398,916 -0.11(-4.38%)
Jul 20, 2009 2.457 2.483 2.400 2.451 26,291,292 -0.03(-1.27%)
Jul 17, 2009 2.577 2.590 2.426 2.483 37,481,976 -0.12(-4.61%)
Jul 16, 2009 2.615 2.621 2.539 2.603 28,034,430 -0.04(-1.44%)
Jul 15, 2009 2.590 2.659 2.577 2.640 43,112,096 +0.06(+2.20%)
Jul 14, 2009 2.640 2.653 2.539 2.584 31,668,774 -0.03(-0.97%)
Jul 13, 2009 2.565 2.621 2.508 2.609 47,929,500 +0.16(+6.72%)
Jul 10, 2009 2.413 2.470 2.362 2.445 45,087,456 +0.13(+5.45%)
Jul 09, 2009 2.381 2.407 2.255 2.318 65,721,800 +0.17(+7.94%)
Jul 08, 2009 2.394 2.400 2.059 2.148 69,031,376 -0.22(-9.33%)
Jul 07, 2009 2.476 2.483 2.369 2.369 33,689,492 -0.10(-4.09%)
Jul 06, 2009 2.476 2.552 2.413 2.470 36,215,772 -0.06(-2.25%)
Jul 02, 2009 2.571 2.628 2.501 2.527 25,512,246 -0.09(-3.61%)
Jul 01, 2009 2.653 2.672 2.596 2.621 23,404,542 -0.02(-0.72%)
Jun 30, 2009 2.735 2.760 2.590 2.640 40,243,124 -0.09(-3.46%)
Jun 29, 2009 2.767 2.792 2.685 2.735 19,900,330 -0.02(-0.69%)
Jun 26, 2009 2.754 2.805 2.716 2.754 20,446,078 -0.03(-1.13%)
Jun 25, 2009 2.704 2.786 2.666 2.786 25,494,002 +0.03(+0.92%)
Jun 24, 2009 2.685 2.830 2.647 2.760 54,105,740 +0.13(+5.05%)
Jun 23, 2009 2.685 2.697 2.596 2.628 45,014,344 +0.03(+1.22%)
Jun 22, 2009 2.792 2.855 2.571 2.596 46,453,828 -0.27(-9.47%)
Jun 19, 2009 2.792 2.868 2.748 2.868 65,631,912 +0.13(+4.85%)
Jun 18, 2009 2.609 2.773 2.596 2.735 42,205,836 +0.15(+5.61%)
Jun 17, 2009 2.723 2.741 2.483 2.590 64,574,748 -0.13(-4.65%)
Jun 16, 2009 2.944 2.956 2.666 2.716 68,080,552 -0.14(-4.87%)
Jun 15, 2009 2.963 3.013 2.779 2.855 135,636,848 +0.23(+8.92%)
Jun 12, 2009 2.596 2.691 2.596 2.621 39,324,748 +0.01(+0.48%)
Jun 11, 2009 2.603 2.786 2.571 2.609 70,282,704 +0.06(+2.48%)
Jun 10, 2009 2.621 2.621 2.489 2.546 29,892,594 -0.06(-2.42%)
Jun 09, 2009 2.640 2.653 2.571 2.609 31,559,454 -0.01(-0.24%)
Jun 08, 2009 2.577 2.634 2.501 2.615 36,974,948 +0.04(+1.47%)
Jun 05, 2009 2.659 2.659 2.514 2.577 55,284,764 +0.02(+0.74%)
Jun 04, 2009 2.457 2.615 2.400 2.558 170,384,320 +0.06(+2.27%)
Jun 03, 2009 2.609 2.741 2.451 2.501 56,270,620 -0.12(-4.58%)
Jun 02, 2009 2.483 2.710 2.407 2.621 56,546,176 +0.07(+2.72%)
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.