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 )

14.20 -0.01 (-0.07%)
Streaming Delayed Price Updated: 10:23 AM 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 (%)
Aug 31, 2011 3.183 3.241 3.158 3.202 27,978,568 +0.06(+1.83%)
Aug 30, 2011 3.234 3.260 3.139 3.145 24,718,148 -0.12(-3.71%)
Aug 29, 2011 3.190 3.266 3.177 3.266 17,148,832 +0.14(+4.49%)
Aug 26, 2011 3.068 3.183 3.005 3.126 19,316,738 +0.05(+1.55%)
Aug 25, 2011 3.202 3.304 3.030 3.078 29,595,674 -0.06(-1.93%)
Aug 24, 2011 2.998 3.139 2.992 3.139 17,137,304 +0.11(+3.58%)
Aug 23, 2011 2.915 3.030 2.852 3.030 18,963,422 +0.14(+4.86%)
Aug 22, 2011 2.998 3.024 2.877 2.890 18,105,950 -0.02(-0.66%)
Aug 19, 2011 2.973 3.043 2.909 2.909 29,565,596 -0.11(-3.80%)
Aug 18, 2011 3.171 3.171 2.998 3.024 36,991,440 -0.23(-7.06%)
Aug 17, 2011 3.266 3.356 3.222 3.253 23,078,200 +0.03(+0.99%)
Aug 16, 2011 3.247 3.292 3.215 3.222 22,707,228 -0.08(-2.32%)
Aug 15, 2011 3.215 3.298 3.209 3.298 21,145,698 +0.14(+4.34%)
Aug 12, 2011 3.317 3.349 3.158 3.161 26,422,878 -0.11(-3.41%)
Aug 11, 2011 3.068 3.317 3.043 3.273 37,236,004 +0.27(+8.92%)
Aug 10, 2011 3.253 3.260 3.005 3.005 45,749,208 -0.33(-9.94%)
Aug 09, 2011 3.279 3.375 3.107 3.336 31,831,750 +0.19(+6.09%)
Aug 08, 2011 3.285 3.438 3.081 3.145 54,387,068 -0.29(-8.53%)
Aug 05, 2011 3.541 3.617 3.362 3.438 38,279,136 -0.04(-1.10%)
Aug 04, 2011 3.681 3.725 3.470 3.477 48,436,228 -0.26(-7.00%)
Aug 03, 2011 3.700 3.764 3.579 3.738 37,788,088 +0.08(+2.27%)
Aug 02, 2011 3.796 3.821 3.643 3.655 57,302,936 -0.17(-4.50%)
Aug 01, 2011 3.923 3.930 3.808 3.828 23,677,192 -0.03(-0.74%)
Jul 29, 2011 3.808 3.880 3.789 3.856 38,916,752 +0.01(+0.25%)
Jul 28, 2011 3.834 3.933 3.834 3.847 29,418,056 +0.02(+0.58%)
Jul 27, 2011 3.840 3.891 3.777 3.824 33,103,636 -0.04(-1.07%)
Jul 26, 2011 3.847 3.885 3.828 3.866 23,524,892 +0.03(+0.66%)
Jul 25, 2011 3.872 3.898 3.821 3.840 38,862,372 -0.08(-1.95%)
Jul 22, 2011 3.914 3.936 3.834 3.917 25,420,530 +0.03(+0.82%)
Jul 21, 2011 4.019 4.038 3.796 3.885 84,268,536 -0.14(-3.49%)
Jul 20, 2011 4.000 4.083 3.962 4.025 29,824,286 +0.03(+0.80%)
Jul 19, 2011 3.904 3.993 3.866 3.993 30,858,300 +0.11(+2.79%)
Jul 18, 2011 3.917 3.942 3.859 3.885 19,354,284 -0.03(-0.81%)
Jul 15, 2011 3.974 3.974 3.898 3.917 17,252,180 -0.03(-0.81%)
Jul 14, 2011 3.968 3.987 3.923 3.949 22,773,194 +0.00(+0.00%)
Jul 13, 2011 3.987 4.051 3.942 3.949 27,666,850 +0.00(+0.00%)
Jul 12, 2011 4.044 4.083 3.936 3.949 32,854,978 -0.09(-2.21%)
Jul 11, 2011 4.102 4.115 4.006 4.038 21,134,228 -0.13(-3.06%)
Jul 08, 2011 4.242 4.249 4.159 4.166 19,551,818 -0.13(-3.12%)
Jul 07, 2011 4.223 4.300 4.204 4.300 20,829,138 +0.13(+3.06%)
Jul 06, 2011 4.185 4.236 4.153 4.172 13,174,404 -0.02(-0.53%)
Jul 05, 2011 4.210 4.229 4.140 4.194 16,730,662 -0.04(-0.83%)
Jul 01, 2011 4.185 4.229 4.159 4.229 10,770,982 +0.04(+1.07%)
Jun 30, 2011 4.172 4.210 4.134 4.185 14,030,767 +0.01(+0.31%)
Jun 29, 2011 4.121 4.172 4.019 4.172 19,508,368 +0.10(+2.35%)
Jun 28, 2011 4.051 4.096 3.993 4.076 21,142,414 +0.04(+1.11%)
Jun 27, 2011 3.904 4.044 3.891 4.032 22,467,930 +0.14(+3.61%)
Jun 24, 2011 3.962 3.974 3.890 3.891 16,497,815 -0.07(-1.77%)
Jun 23, 2011 3.968 3.974 3.923 3.962 20,213,978 -0.06(-1.43%)
Jun 22, 2011 4.057 4.102 4.019 4.019 9,974,602 -0.06(-1.56%)
Jun 21, 2011 4.051 4.083 4.006 4.083 17,470,330 +0.05(+1.27%)
Jun 20, 2011 4.044 4.083 4.006 4.032 14,685,581 -0.06(-1.40%)
Jun 17, 2011 4.070 4.127 4.051 4.089 15,055,784 +0.06(+1.50%)
Jun 16, 2011 4.032 4.076 3.987 4.029 12,571,705 -0.01(-0.24%)
Jun 15, 2011 3.974 4.086 3.930 4.038 45,977,308 +0.03(+0.80%)
Jun 14, 2011 4.000 4.070 3.968 4.006 19,294,098 +0.05(+1.29%)
Jun 13, 2011 3.968 3.974 3.911 3.955 17,476,802 +0.01(+0.16%)
Jun 10, 2011 3.993 4.025 3.879 3.949 26,559,380 -0.07(-1.74%)
Jun 09, 2011 4.013 4.083 3.962 4.019 21,908,450 +0.01(+0.16%)
Jun 08, 2011 3.923 4.044 3.923 4.013 38,390,024 +0.06(+1.45%)
Jun 07, 2011 3.885 4.028 3.866 3.955 35,973,588 +0.10(+2.48%)
Jun 06, 2011 3.898 3.936 3.821 3.860 34,277,536 -0.08(-1.94%)
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.