Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Huntington Bancshares (NQ: HBAN )

12.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
May 29, 2009 2.574 2.574 2.447 2.449 39,695,380 -0.07(-2.73%)
May 28, 2009 2.537 2.568 2.374 2.518 29,903,028 +0.00(+0.00%)
May 27, 2009 2.699 2.699 2.474 2.518 38,142,004 -0.14(-5.18%)
May 26, 2009 2.593 2.705 2.549 2.655 33,182,700 +0.01(+0.24%)
May 22, 2009 2.743 2.755 2.577 2.649 25,586,024 -0.04(-1.40%)
May 21, 2009 2.718 2.780 2.574 2.687 55,934,560 -0.32(-10.79%)
May 20, 2009 3.055 3.080 2.874 3.011 39,285,944 +0.13(+4.56%)
May 19, 2009 3.093 3.186 2.880 2.880 39,600,352 -0.24(-7.62%)
May 18, 2009 3.061 3.205 3.005 3.118 42,168,096 +0.22(+7.78%)
May 15, 2009 2.974 3.118 2.824 2.893 35,237,768 -0.06(-1.91%)
May 14, 2009 2.655 3.055 2.655 2.949 51,099,892 +0.19(+7.03%)
May 13, 2009 2.980 3.086 2.724 2.755 58,665,180 -0.48(-14.87%)
May 12, 2009 3.680 3.780 2.974 3.236 95,900,272 -0.33(-9.28%)
May 11, 2009 3.486 3.861 3.286 3.567 125,144,280 +0.32(+9.81%)
May 08, 2009 2.874 3.555 2.843 3.249 144,788,656 +0.82(+33.68%)
May 07, 2009 2.605 2.655 2.162 2.430 101,648,272 +0.27(+12.75%)
May 06, 2009 1.968 2.287 1.924 2.155 70,100,696 +0.28(+15.00%)
May 05, 2009 1.831 1.999 1.756 1.874 46,224,404 +0.05(+2.74%)
May 04, 2009 1.849 1.881 1.662 1.824 50,628,352 +0.14(+8.55%)
May 01, 2009 1.768 1.799 1.643 1.681 21,466,344 -0.06(-3.58%)
Apr 30, 2009 1.949 1.968 1.724 1.743 30,210,708 -0.09(-5.10%)
Apr 29, 2009 1.812 1.874 1.781 1.837 37,403,984 +0.10(+5.76%)
Apr 28, 2009 1.793 1.849 1.706 1.737 39,280,300 -0.12(-6.40%)
Apr 27, 2009 1.924 2.099 1.849 1.856 39,339,372 -0.17(-8.33%)
Apr 24, 2009 2.249 2.255 2.006 2.024 47,975,848 -0.14(-6.63%)
Apr 23, 2009 2.249 2.337 2.040 2.168 31,430,334 +0.07(+3.58%)
Apr 22, 2009 2.074 2.480 1.993 2.093 63,696,136 -0.06(-2.90%)
Apr 21, 2009 1.499 2.187 1.437 2.155 60,987,128 +0.21(+10.93%)
Apr 20, 2009 2.187 2.299 1.943 1.943 45,068,192 -0.49(-20.05%)
Apr 17, 2009 2.124 2.499 2.012 2.430 70,208,880 +0.36(+17.52%)
Apr 16, 2009 2.093 2.177 1.937 2.068 52,170,092 +0.16(+8.17%)
Apr 15, 2009 1.674 1.937 1.481 1.912 37,368,912 +0.29(+18.15%)
Apr 14, 2009 2.031 2.187 1.612 1.618 77,905,208 -0.17(-9.44%)
Apr 13, 2009 1.300 1.881 1.262 1.787 71,800,456 +0.44(+33.02%)
Apr 09, 2009 1.243 1.343 1.162 1.343 33,742,528 +0.27(+25.73%)
Apr 08, 2009 1.125 1.150 1.031 1.068 11,759,324 -0.02(-2.29%)
Apr 07, 2009 1.137 1.162 1.093 1.093 18,964,112 -0.12(-9.79%)
Apr 06, 2009 1.225 1.275 1.175 1.212 14,544,261 -0.04(-3.48%)
Apr 03, 2009 1.206 1.275 1.137 1.256 23,750,956 +0.03(+2.55%)
Apr 02, 2009 1.362 1.406 1.175 1.225 41,777,420 +0.04(+3.16%)
Apr 01, 2009 1.025 1.218 0.9684 1.187 47,213,156 +0.15(+14.46%)
Mar 31, 2009 0.9809 1.037 0.9184 1.037 21,331,978 +0.14(+15.28%)
Mar 30, 2009 0.9497 0.9809 0.8997 0.8997 17,318,216 -0.09(-9.43%)
Mar 26, 2009 1.068 1.081 0.9746 0.9934 26,895,068 -0.02(-1.85%)
Mar 25, 2009 1.100 1.156 0.9497 1.012 34,944,456 -0.07(-6.90%)
Mar 24, 2009 1.206 1.250 1.087 1.087 34,139,232 -0.22(-16.75%)
Mar 23, 2009 1.218 1.325 1.175 1.306 25,392,750 +0.21(+18.75%)
Mar 20, 2009 1.168 1.212 1.006 1.100 34,268,964 -0.02(-2.22%)
Mar 19, 2009 1.387 1.406 1.093 1.125 27,069,542 -0.14(-10.89%)
Mar 18, 2009 1.081 1.275 1.050 1.262 36,594,788 +0.17(+16.09%)
Mar 17, 2009 1.100 1.100 0.9684 1.087 15,968,809 -0.01(-1.14%)
Mar 16, 2009 1.031 1.156 0.9746 1.100 35,007,632 +0.12(+12.82%)
Mar 13, 2009 1.100 1.112 0.9184 0.9746 26,595,932 -0.07(-7.14%)
Mar 12, 2009 0.7810 1.050 0.7185 1.050 36,813,048 +0.27(+34.40%)
Mar 11, 2009 0.9184 0.9309 0.7497 0.7810 27,125,866 -0.06(-6.72%)
Mar 10, 2009 0.7685 0.8559 0.7310 0.8372 27,645,266 +0.16(+24.07%)
Mar 09, 2009 0.6498 0.7122 0.6373 0.6748 14,364,051 +0.04(+5.88%)
Mar 06, 2009 0.6997 0.7372 0.6373 0.6373 16,526,833 -0.02(-3.77%)
Mar 05, 2009 0.7122 0.7310 0.6560 0.6623 16,314,064 -0.07(-10.17%)
Mar 04, 2009 0.8559 0.8684 0.7185 0.7372 29,952,544 -0.06(-7.81%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.