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 (%)
Oct 29, 2010 3.581 3.606 3.556 3.594 13,585,450 +0.00(+0.00%)
Oct 28, 2010 3.645 3.645 3.568 3.594 13,917,513 -0.03(-0.70%)
Oct 27, 2010 3.537 3.626 3.537 3.619 17,134,078 +0.03(+0.88%)
Oct 25, 2010 3.651 3.657 3.581 3.587 23,081,098 -0.03(-0.70%)
Oct 22, 2010 3.594 3.657 3.587 3.613 23,361,516 +0.04(+1.25%)
Oct 21, 2010 3.679 3.733 3.568 3.568 59,635,396 +0.01(+0.36%)
Oct 20, 2010 3.619 3.626 3.448 3.556 42,501,484 -0.08(-2.19%)
Oct 19, 2010 3.606 3.721 3.575 3.635 26,712,630 -0.01(-0.25%)
Oct 18, 2010 3.600 3.664 3.562 3.645 14,154,244 +0.03(+0.88%)
Oct 15, 2010 3.676 3.676 3.518 3.613 34,616,340 -0.02(-0.61%)
Oct 14, 2010 3.702 3.708 3.587 3.635 32,451,502 -0.10(-2.64%)
Oct 13, 2010 3.810 3.841 3.733 3.733 22,505,824 -0.04(-1.01%)
Oct 12, 2010 3.670 3.784 3.651 3.772 12,948,430 +0.08(+2.06%)
Oct 11, 2010 3.721 3.746 3.676 3.695 13,729,243 -0.03(-0.68%)
Oct 08, 2010 3.746 3.772 3.683 3.721 11,969,779 -0.03(-0.68%)
Oct 07, 2010 3.778 3.784 3.695 3.746 16,174,083 +0.01(+0.17%)
Oct 06, 2010 3.791 3.826 3.726 3.740 19,613,274 -0.03(-0.83%)
Oct 05, 2010 3.651 3.797 3.645 3.771 31,710,620 +0.15(+4.19%)
Oct 04, 2010 3.619 3.695 3.613 3.619 17,859,342 -0.01(-0.18%)
Oct 01, 2010 3.638 3.689 3.594 3.626 18,244,964 +0.01(+0.35%)
Sep 30, 2010 3.600 3.695 3.587 3.613 15,142,473 +0.03(+0.89%)
Sep 29, 2010 3.613 3.645 3.568 3.581 17,060,164 -0.05(-1.40%)
Sep 28, 2010 3.657 3.676 3.549 3.632 23,971,288 -0.01(-0.33%)
Sep 27, 2010 3.740 3.740 3.626 3.644 15,457,612 -0.07(-1.77%)
Sep 24, 2010 3.651 3.714 3.638 3.710 17,682,514 +0.13(+3.77%)
Sep 23, 2010 3.619 3.720 3.562 3.575 20,604,710 -0.10(-2.60%)
Sep 22, 2010 3.746 3.775 3.651 3.670 20,247,188 -0.09(-2.36%)
Sep 21, 2010 3.816 3.848 3.740 3.759 23,781,308 -0.05(-1.33%)
Sep 20, 2010 3.714 3.841 3.695 3.810 32,075,888 +0.13(+3.45%)
Sep 17, 2010 3.791 3.797 3.683 3.683 20,082,908 -0.17(-4.45%)
Sep 15, 2010 3.797 3.892 3.772 3.854 21,681,162 +0.01(+0.25%)
Sep 14, 2010 3.841 3.898 3.784 3.845 20,537,788 -0.01(-0.23%)
Sep 13, 2010 3.841 3.886 3.803 3.853 25,602,202 +0.15(+3.91%)
Sep 10, 2010 3.715 3.791 3.696 3.708 17,653,460 -0.01(-0.17%)
Sep 09, 2010 3.721 3.791 3.658 3.715 28,873,746 +0.06(+1.56%)
Sep 08, 2010 3.582 3.702 3.550 3.658 32,368,764 +0.18(+5.29%)
Sep 07, 2010 3.569 3.582 3.461 3.474 16,220,563 -0.15(-4.22%)
Sep 03, 2010 3.696 3.702 3.556 3.627 15,918,029 +0.03(+0.73%)
Sep 02, 2010 3.486 3.601 3.455 3.601 19,908,644 +0.13(+3.84%)
Sep 01, 2010 3.442 3.499 3.398 3.467 20,662,036 +0.11(+3.26%)
Aug 31, 2010 3.303 3.423 3.303 3.358 18,278,700 +0.04(+1.10%)
Aug 30, 2010 3.429 3.436 3.303 3.322 15,828,545 -0.13(-3.68%)
Aug 27, 2010 3.322 3.461 3.303 3.448 21,268,640 +0.16(+5.02%)
Aug 26, 2010 3.322 3.385 3.284 3.284 17,247,300 -0.01(-0.19%)
Aug 25, 2010 3.239 3.296 3.195 3.290 23,232,542 -0.00(-0.13%)
Aug 24, 2010 3.284 3.341 3.258 3.294 26,805,390 -0.11(-3.22%)
Aug 23, 2010 3.442 3.467 3.366 3.404 26,808,702 -0.01(-0.37%)
Aug 20, 2010 3.410 3.448 3.341 3.417 17,568,058 +0.00(+0.00%)
Aug 19, 2010 3.474 3.524 3.398 3.417 21,673,026 -0.07(-2.00%)
Aug 18, 2010 3.505 3.556 3.442 3.486 19,845,332 -0.01(-0.18%)
Aug 17, 2010 3.575 3.594 3.486 3.493 18,572,898 -0.03(-0.72%)
Aug 16, 2010 3.569 3.607 3.486 3.518 19,920,564 -0.07(-1.94%)
Aug 13, 2010 3.582 3.639 3.559 3.588 15,196,926 +0.01(+0.18%)
Aug 12, 2010 3.607 3.638 3.562 3.582 23,598,668 -0.06(-1.57%)
Aug 11, 2010 3.791 3.835 3.639 3.639 31,813,578 -0.24(-6.17%)
Aug 10, 2010 3.955 3.987 3.854 3.878 25,585,232 -0.13(-3.36%)
Aug 09, 2010 3.975 4.025 3.917 4.013 21,941,282 +0.05(+1.28%)
Aug 06, 2010 3.930 3.975 3.867 3.962 17,039,258 -0.02(-0.48%)
Aug 05, 2010 3.930 3.987 3.905 3.981 14,064,958 +0.00(+0.00%)
Aug 04, 2010 4.013 4.041 3.949 3.981 13,736,135 +0.00(+0.00%)
Aug 03, 2010 3.994 4.057 3.968 3.981 17,889,850 -0.01(-0.16%)
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.