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 )

13.92 +0.26 (+1.90%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 24, 2011 4.064 4.089 4.045 4.057 11,581,663 +0.01(+0.16%)
May 23, 2011 4.006 4.076 4.000 4.051 16,901,890 -0.01(-0.31%)
May 20, 2011 4.172 4.210 4.064 4.064 18,217,968 -0.13(-3.04%)
May 19, 2011 4.204 4.230 4.172 4.191 25,136,648 +0.02(+0.46%)
May 18, 2011 4.191 4.198 4.147 4.172 15,200,430 -0.02(-0.46%)
May 17, 2011 4.127 4.198 4.102 4.191 24,611,850 +0.05(+1.23%)
May 16, 2011 4.172 4.274 4.134 4.140 21,365,590 -0.06(-1.37%)
May 13, 2011 4.236 4.242 4.159 4.198 20,943,934 -0.04(-0.98%)
May 12, 2011 4.255 4.300 4.223 4.239 17,116,660 -0.04(-0.82%)
May 11, 2011 4.274 4.364 4.255 4.274 18,912,790 -0.01(-0.15%)
May 10, 2011 4.281 4.338 4.261 4.281 17,062,070 +0.00(+0.00%)
May 09, 2011 4.236 4.301 4.204 4.281 12,980,578 +0.04(+1.05%)
May 06, 2011 4.293 4.300 4.191 4.236 16,879,264 -0.01(-0.15%)
May 05, 2011 4.287 4.319 4.217 4.242 20,470,448 -0.07(-1.63%)
May 04, 2011 4.370 4.383 4.274 4.312 23,184,488 -0.06(-1.31%)
May 03, 2011 4.319 4.389 4.274 4.370 21,819,130 +0.05(+1.18%)
May 02, 2011 4.312 4.357 4.287 4.319 14,705,207 -0.01(-0.29%)
Apr 29, 2011 4.383 4.383 4.306 4.332 16,517,676 -0.04(-0.88%)
Apr 28, 2011 4.293 4.389 4.281 4.370 23,564,546 +0.05(+1.18%)
Apr 27, 2011 4.242 4.332 4.223 4.319 24,064,234 +0.08(+1.80%)
Apr 26, 2011 4.210 4.242 4.153 4.242 24,588,260 +0.05(+1.22%)
Apr 25, 2011 4.217 4.261 4.166 4.191 17,389,648 -0.07(-1.65%)
Apr 21, 2011 4.134 4.261 4.070 4.261 40,643,488 +0.18(+4.37%)
Apr 20, 2011 4.191 4.204 4.045 4.083 44,297,200 -0.03(-0.62%)
Apr 19, 2011 4.121 4.159 4.064 4.108 23,317,046 +0.01(+0.31%)
Apr 18, 2011 4.120 4.140 4.070 4.096 14,083,551 -0.06(-1.53%)
Apr 15, 2011 4.166 4.198 4.127 4.159 15,509,346 +0.01(+0.31%)
Apr 14, 2011 4.166 4.166 4.108 4.147 16,592,926 -0.03(-0.61%)
Apr 13, 2011 4.300 4.306 4.159 4.172 26,616,120 -0.08(-1.80%)
Apr 12, 2011 4.198 4.306 4.185 4.249 18,885,726 +0.02(+0.45%)
Apr 11, 2011 4.319 4.325 4.230 4.230 14,384,879 -0.06(-1.49%)
Apr 08, 2011 4.383 4.402 4.274 4.293 13,616,650 -0.04(-1.03%)
Apr 07, 2011 4.364 4.402 4.300 4.338 17,604,726 -0.04(-0.87%)
Apr 06, 2011 4.306 4.376 4.287 4.376 14,683,829 +0.08(+1.93%)
Apr 05, 2011 4.274 4.351 4.274 4.293 14,086,577 -0.01(-0.15%)
Apr 04, 2011 4.376 4.408 4.287 4.300 15,830,294 -0.04(-1.03%)
Apr 01, 2011 4.344 4.415 4.312 4.344 29,343,998 +0.11(+2.56%)
Mar 31, 2011 4.300 4.312 4.230 4.236 14,646,225 -0.07(-1.63%)
Mar 30, 2011 4.274 4.325 4.249 4.306 13,039,650 +0.07(+1.66%)
Mar 29, 2011 4.198 4.249 4.185 4.236 11,490,304 +0.04(+1.07%)
Mar 28, 2011 4.236 4.268 4.191 4.191 18,627,432 -0.01(-0.30%)
Mar 25, 2011 4.166 4.261 4.159 4.204 16,871,086 +0.06(+1.38%)
Mar 24, 2011 4.140 4.159 4.070 4.147 15,577,913 +0.03(+0.62%)
Mar 23, 2011 4.179 4.179 4.102 4.121 15,137,347 -0.07(-1.67%)
Mar 22, 2011 4.230 4.261 4.153 4.191 17,564,718 -0.05(-1.13%)
Mar 21, 2011 4.252 4.338 4.166 4.239 26,997,250 -0.03(-0.67%)
Mar 18, 2011 4.312 4.357 4.242 4.268 30,977,466 +0.04(+0.98%)
Mar 17, 2011 4.210 4.255 4.179 4.226 18,246,016 +0.07(+1.77%)
Mar 16, 2011 4.249 4.261 4.140 4.153 23,962,954 -0.08(-1.81%)
Mar 15, 2011 4.147 4.268 4.147 4.230 23,976,446 -0.03(-0.60%)
Mar 14, 2011 4.281 4.296 4.191 4.255 23,564,318 -0.06(-1.33%)
Mar 11, 2011 4.179 4.338 4.172 4.312 14,735,053 +0.09(+2.25%)
Mar 10, 2011 4.249 4.268 4.191 4.217 21,527,512 -0.09(-2.20%)
Mar 09, 2011 4.338 4.370 4.268 4.312 18,504,538 -0.05(-1.17%)
Mar 08, 2011 4.179 4.363 4.172 4.363 24,765,258 +0.20(+4.90%)
Mar 07, 2011 4.242 4.261 4.140 4.159 22,006,584 -0.08(-1.80%)
Mar 04, 2011 4.261 4.268 4.140 4.236 22,993,722 -0.03(-0.75%)
Mar 03, 2011 4.261 4.319 4.230 4.268 28,390,608 +0.07(+1.67%)
Mar 02, 2011 4.185 4.249 4.147 4.198 22,604,198 +0.02(+0.46%)
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.