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 )

14.21 +0.00 (+0.04%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 20, 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 (%)
Feb 29, 2016 6.304 6.340 6.176 6.219 19,933,616 -0.14(-2.23%)
Feb 26, 2016 6.190 6.389 6.190 6.361 20,603,928 +0.22(+3.59%)
Feb 25, 2016 6.105 6.169 6.062 6.141 19,426,580 +0.07(+1.17%)
Feb 24, 2016 6.005 6.119 5.956 6.069 29,453,410 -0.05(-0.81%)
Feb 23, 2016 6.304 6.318 6.077 6.119 11,519,937 -0.16(-2.60%)
Feb 22, 2016 6.226 6.297 6.197 6.283 14,481,225 +0.12(+1.96%)
Feb 19, 2016 6.027 6.169 5.977 6.162 20,131,144 +0.11(+1.76%)
Feb 18, 2016 6.240 6.268 5.977 6.055 33,331,674 -0.18(-2.85%)
Feb 17, 2016 6.318 6.389 6.197 6.233 17,902,634 +0.02(+0.34%)
Feb 16, 2016 6.112 6.311 6.035 6.212 22,094,298 +0.21(+3.55%)
Feb 12, 2016 5.799 5.998 5.998 5.998 18,757,180 +0.31(+5.43%)
Feb 11, 2016 5.814 5.814 5.647 5.689 26,393,210 -0.26(-4.36%)
Feb 10, 2016 6.055 6.112 5.920 5.949 17,732,364 -0.06(-0.95%)
Feb 09, 2016 5.892 6.077 5.878 6.005 23,142,412 +0.03(+0.48%)
Feb 08, 2016 6.041 6.055 5.863 5.977 18,901,882 -0.12(-1.98%)
Feb 05, 2016 6.176 6.254 6.062 6.098 22,492,404 -0.06(-1.04%)
Feb 04, 2016 6.027 6.247 6.027 6.162 28,188,356 +0.11(+1.76%)
Feb 03, 2016 6.013 6.091 5.778 6.055 30,960,378 +0.08(+1.31%)
Feb 02, 2016 6.069 6.069 5.934 5.977 30,557,460 -0.16(-2.66%)
Feb 01, 2016 6.084 6.204 6.020 6.141 26,430,610 +0.04(+0.70%)
Jan 29, 2016 6.041 6.098 5.984 6.098 23,032,266 +0.07(+1.18%)
Jan 28, 2016 5.934 6.069 5.885 6.027 39,369,236 +0.16(+2.66%)
Jan 27, 2016 5.763 6.041 5.714 5.870 52,692,316 +0.15(+2.61%)
Jan 26, 2016 5.849 5.956 5.565 5.721 124,317,464 -0.53(-8.52%)
Jan 25, 2016 6.460 6.496 6.247 6.254 100,308,952 -0.25(-3.83%)
Jan 22, 2016 6.462 6.560 6.439 6.503 18,088,630 +0.11(+1.67%)
Jan 21, 2016 6.212 6.659 6.091 6.396 30,543,372 -0.18(-2.81%)
Jan 20, 2016 6.581 6.624 6.411 6.581 36,524,808 -0.16(-2.32%)
Jan 19, 2016 6.951 6.951 6.695 6.738 14,608,626 -0.07(-1.04%)
Jan 15, 2016 6.787 6.809 6.809 6.809 20,245,976 -0.19(-2.74%)
Jan 14, 2016 6.979 7.050 6.788 7.000 19,167,402 +0.07(+1.03%)
Jan 13, 2016 7.263 7.282 6.908 6.929 21,702,740 -0.31(-4.22%)
Jan 12, 2016 7.235 7.256 7.086 7.235 16,848,898 +0.06(+0.79%)
Jan 11, 2016 7.207 7.242 7.093 7.178 17,948,648 +0.04(+0.50%)
Jan 08, 2016 7.391 7.391 7.121 7.143 16,953,774 -0.13(-1.76%)
Jan 07, 2016 7.335 7.420 7.235 7.271 18,370,354 -0.23(-3.03%)
Jan 06, 2016 7.470 7.569 7.445 7.498 10,639,559 -0.12(-1.59%)
Jan 05, 2016 7.647 7.683 7.569 7.619 13,407,995 +0.01(+0.19%)
Jan 04, 2016 7.647 7.679 7.519 7.605 19,992,566 -0.26(-3.25%)
Dec 31, 2015 7.882 7.860 7.860 7.860 8,115,415 -0.08(-0.98%)
Dec 30, 2015 7.988 8.059 7.924 7.939 6,459,095 -0.09(-1.15%)
Dec 29, 2015 7.903 8.052 7.903 8.031 6,618,057 +0.11(+1.35%)
Dec 28, 2015 7.910 7.946 7.811 7.924 9,161,919 -0.04(-0.54%)
Dec 24, 2015 7.939 7.967 7.967 7.967 5,214,228 +0.04(+0.54%)
Dec 23, 2015 7.839 7.924 7.818 7.924 6,715,784 +0.12(+1.50%)
Dec 22, 2015 7.804 7.832 7.661 7.807 10,243,861 +0.10(+1.24%)
Dec 21, 2015 7.775 7.818 7.644 7.711 10,860,457 +0.02(+0.28%)
Dec 18, 2015 7.875 7.882 7.690 7.690 35,587,012 -0.21(-2.70%)
Dec 17, 2015 8.045 8.074 7.896 7.903 15,387,510 -0.10(-1.24%)
Dec 16, 2015 7.981 8.045 7.812 8.003 17,975,164 +0.07(+0.89%)
Dec 15, 2015 7.777 7.974 7.750 7.932 15,829,255 +0.28(+3.60%)
Dec 14, 2015 7.685 7.741 7.543 7.656 18,844,748 +0.01(+0.18%)
Dec 11, 2015 7.741 7.819 7.600 7.642 14,960,283 -0.19(-2.43%)
Dec 10, 2015 7.727 7.925 7.706 7.833 18,203,534 +0.02(+0.27%)
Dec 09, 2015 7.918 8.003 7.755 7.812 16,488,014 -0.12(-1.51%)
Dec 08, 2015 8.101 8.130 7.911 7.932 20,995,270 -0.23(-2.85%)
Dec 07, 2015 8.257 8.299 8.133 8.165 17,501,736 -0.13(-1.62%)
Dec 04, 2015 8.130 8.320 8.070 8.299 21,660,588 +0.23(+2.80%)
Dec 03, 2015 8.264 8.264 8.041 8.073 15,176,072 -0.17(-2.06%)
Dec 02, 2015 8.370 8.384 8.236 8.243 11,111,919 -0.09(-1.10%)
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.