Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntington Bancshares (NQ: HBAN )

12.44 +0.09 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
May 31, 2016 7.629 7.637 7.479 7.493 14,345,091 -0.09(-1.23%)
May 27, 2016 7.529 7.586 7.586 7.586 9,611,182 +0.09(+1.15%)
May 26, 2016 7.529 7.622 7.457 7.500 11,869,769 -0.11(-1.51%)
May 25, 2016 7.464 7.629 7.443 7.615 13,103,175 +0.17(+2.31%)
May 24, 2016 7.357 7.472 7.343 7.443 10,401,427 +0.13(+1.76%)
May 23, 2016 7.343 7.371 7.257 7.314 9,297,415 -0.02(-0.29%)
May 20, 2016 7.350 7.439 7.314 7.335 11,789,228 +0.01(+0.10%)
May 19, 2016 7.328 7.414 7.221 7.328 15,797,600 -0.05(-0.68%)
May 18, 2016 6.991 7.386 6.984 7.378 21,719,020 +0.37(+5.32%)
May 17, 2016 6.984 7.099 6.934 7.006 15,222,177 -0.01(-0.10%)
May 16, 2016 6.955 7.041 6.912 7.013 8,817,485 +0.08(+1.14%)
May 13, 2016 7.077 7.170 6.898 6.934 14,128,947 -0.16(-2.22%)
May 12, 2016 7.170 7.249 7.056 7.092 12,012,021 -0.06(-0.80%)
May 11, 2016 7.135 7.235 7.125 7.149 9,471,676 -0.01(-0.20%)
May 10, 2016 7.092 7.178 7.070 7.163 8,316,408 +0.14(+2.04%)
May 09, 2016 7.084 7.127 6.984 7.020 11,377,682 -0.06(-0.91%)
May 06, 2016 7.020 7.095 7.002 7.084 17,905,404 +0.01(+0.10%)
May 05, 2016 7.077 7.149 7.020 7.077 13,818,650 +0.01(+0.10%)
May 04, 2016 7.099 7.170 6.980 7.070 19,784,300 -0.11(-1.50%)
May 03, 2016 7.185 7.185 7.092 7.178 12,268,463 -0.13(-1.77%)
May 02, 2016 7.271 7.321 7.170 7.307 13,678,881 +0.09(+1.29%)
Apr 29, 2016 7.214 7.264 7.149 7.214 23,391,092 -0.04(-0.59%)
Apr 28, 2016 7.321 7.371 7.228 7.257 10,816,338 -0.11(-1.46%)
Apr 27, 2016 7.328 7.414 7.292 7.364 11,188,476 +0.01(+0.10%)
Apr 26, 2016 7.321 7.407 7.242 7.357 12,652,640 +0.07(+0.98%)
Apr 25, 2016 7.328 7.339 7.192 7.285 15,251,165 -0.06(-0.88%)
Apr 22, 2016 7.350 7.407 7.285 7.350 17,786,306 +0.02(+0.29%)
Apr 21, 2016 7.321 7.429 7.278 7.328 10,966,932 -0.04(-0.58%)
Apr 20, 2016 7.228 7.421 7.178 7.371 23,180,752 +0.12(+1.68%)
Apr 19, 2016 7.156 7.271 7.142 7.249 15,310,911 +0.11(+1.51%)
Apr 18, 2016 7.070 7.199 7.049 7.142 11,530,236 +0.02(+0.30%)
Apr 15, 2016 7.178 7.192 7.070 7.120 12,454,210 -0.04(-0.60%)
Apr 14, 2016 7.084 7.249 7.077 7.163 15,712,224 +0.06(+0.91%)
Apr 13, 2016 6.934 7.127 6.898 7.099 17,111,864 +0.24(+3.45%)
Apr 12, 2016 6.755 6.884 6.719 6.862 15,030,071 +0.14(+2.03%)
Apr 11, 2016 6.697 6.826 6.697 6.726 16,347,683 +0.04(+0.54%)
Apr 08, 2016 6.719 6.812 6.654 6.690 11,323,083 +0.02(+0.32%)
Apr 07, 2016 6.798 6.833 6.611 6.669 21,706,194 -0.17(-2.52%)
Apr 06, 2016 6.819 6.849 6.697 6.841 18,627,182 +0.09(+1.38%)
Apr 05, 2016 6.726 6.841 6.704 6.747 20,588,166 -0.07(-1.05%)
Apr 04, 2016 6.884 6.891 6.783 6.819 15,392,226 -0.04(-0.52%)
Apr 01, 2016 6.819 6.855 6.726 6.855 15,837,612 +0.01(+0.21%)
Mar 31, 2016 6.855 6.912 6.769 6.841 17,213,638 -0.04(-0.52%)
Mar 30, 2016 6.869 6.955 6.812 6.877 13,923,819 +0.04(+0.63%)
Mar 29, 2016 6.798 6.841 6.701 6.833 17,678,384 +0.00(+0.00%)
Mar 28, 2016 6.884 6.927 6.798 6.833 12,723,422 -0.04(-0.63%)
Mar 24, 2016 6.833 6.877 6.877 6.877 10,211,698 -0.03(-0.42%)
Mar 23, 2016 6.941 6.970 6.884 6.905 13,867,692 -0.05(-0.72%)
Mar 22, 2016 6.891 7.031 6.848 6.955 13,808,480 +0.01(+0.10%)
Mar 21, 2016 6.920 7.020 6.884 6.948 15,127,885 +0.01(+0.21%)
Mar 18, 2016 6.884 7.041 6.826 6.934 20,642,926 +0.09(+1.26%)
Mar 17, 2016 6.790 6.877 6.676 6.848 17,839,300 +0.05(+0.74%)
Mar 16, 2016 6.877 6.977 6.744 6.798 14,959,039 -0.08(-1.15%)
Mar 15, 2016 6.834 6.912 6.823 6.877 11,426,611 -0.06(-0.82%)
Mar 14, 2016 6.983 7.019 6.877 6.933 12,428,469 -0.06(-0.81%)
Mar 11, 2016 6.862 6.998 6.820 6.990 19,633,118 +0.20(+2.94%)
Mar 10, 2016 6.727 6.848 6.620 6.791 19,747,792 +0.14(+2.14%)
Mar 09, 2016 6.720 6.741 6.617 6.649 17,872,432 -0.01(-0.11%)
Mar 08, 2016 6.727 6.805 6.613 6.656 15,310,348 -0.16(-2.40%)
Mar 07, 2016 6.812 6.912 6.798 6.820 12,779,623 -0.06(-0.93%)
Mar 04, 2016 6.855 6.948 6.820 6.884 18,343,388 +0.05(+0.73%)
Mar 03, 2016 6.642 6.855 6.613 6.834 25,348,520 +0.22(+3.34%)
Mar 02, 2016 6.521 6.642 6.521 6.613 22,178,900 +0.08(+1.20%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.