Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Huntington Bancshares (NQ: HBAN )

12.52 +0.12 (+1.01%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 18, 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 (%)
Dec 30, 2016 9.555 9.555 9.555 0 +0.10(+1.07%)
Dec 29, 2016 9.606 9.613 9.411 9.454 11,522,161 -0.12(-1.28%)
Dec 28, 2016 9.801 9.801 9.548 9.577 9,055,277 -0.14(-1.41%)
Dec 27, 2016 9.787 9.787 9.657 9.714 7,261,921 +0.01(+0.15%)
Dec 23, 2016 9.700 9.700 9.700 0 +0.07(+0.68%)
Dec 22, 2016 9.657 9.707 9.592 9.635 17,379,788 +0.00(+0.00%)
Dec 21, 2016 9.635 9.671 9.541 9.635 9,302,468 -0.02(-0.22%)
Dec 20, 2016 9.584 9.664 9.563 9.657 23,281,832 +0.20(+2.06%)
Dec 19, 2016 9.418 9.490 9.349 9.461 17,506,360 +0.05(+0.54%)
Dec 16, 2016 9.570 9.664 9.404 9.411 36,272,400 -0.17(-1.81%)
Dec 15, 2016 9.491 9.642 9.398 9.584 29,561,934 +0.17(+1.83%)
Dec 14, 2016 9.412 9.656 9.261 9.412 25,210,594 -0.11(-1.13%)
Dec 13, 2016 9.627 9.656 9.444 9.520 19,250,758 -0.04(-0.38%)
Dec 12, 2016 9.678 9.785 9.520 9.556 22,152,374 -0.15(-1.55%)
Dec 09, 2016 9.671 9.721 9.534 9.706 23,830,576 +0.04(+0.37%)
Dec 08, 2016 9.613 9.796 9.527 9.671 33,161,012 +0.18(+1.89%)
Dec 07, 2016 9.462 9.512 9.412 9.491 25,972,402 -0.01(-0.08%)
Dec 06, 2016 9.398 9.527 9.261 9.498 21,948,028 +0.14(+1.46%)
Dec 05, 2016 9.369 9.462 9.304 9.362 20,406,374 +0.06(+0.70%)
Dec 02, 2016 9.347 9.419 9.196 9.297 33,481,150 -0.06(-0.69%)
Dec 01, 2016 9.053 9.441 9.013 9.362 34,001,984 +0.41(+4.57%)
Nov 30, 2016 8.974 9.045 8.931 8.952 23,791,640 +0.13(+1.47%)
Nov 29, 2016 8.787 8.895 8.758 8.823 16,838,586 +0.01(+0.16%)
Nov 28, 2016 8.938 9.038 8.772 8.808 15,832,106 -0.22(-2.39%)
Nov 25, 2016 9.103 9.107 9.002 9.024 5,937,305 -0.04(-0.40%)
Nov 23, 2016 9.060 9.060 9.060 0 +0.06(+0.72%)
Nov 22, 2016 9.045 9.045 8.909 8.995 19,975,658 +0.06(+0.64%)
Nov 21, 2016 9.045 9.053 8.923 8.938 20,841,084 -0.04(-0.48%)
Nov 18, 2016 8.837 9.010 8.816 8.981 27,183,268 +0.19(+2.21%)
Nov 17, 2016 8.607 8.815 8.550 8.787 23,943,196 +0.22(+2.51%)
Nov 16, 2016 8.499 8.607 8.461 8.571 23,116,854 -0.02(-0.25%)
Nov 15, 2016 8.571 8.593 8.363 8.593 34,349,912 +0.00(+0.00%)
Nov 14, 2016 8.507 8.765 8.485 8.593 34,243,896 +0.19(+2.22%)
Nov 11, 2016 8.320 8.442 8.259 8.406 23,314,990 +0.07(+0.86%)
Nov 10, 2016 7.925 8.377 7.917 8.334 36,177,584 +0.50(+6.32%)
Nov 09, 2016 7.508 7.882 7.443 7.838 36,632,504 +0.47(+6.44%)
Nov 08, 2016 7.573 7.573 7.278 7.364 22,314,658 -0.14(-1.91%)
Nov 07, 2016 7.465 7.580 7.465 7.508 16,712,380 +0.21(+2.85%)
Nov 04, 2016 7.371 7.436 7.235 7.300 17,012,920 -0.06(-0.88%)
Nov 03, 2016 7.422 7.465 7.321 7.364 23,912,044 -0.06(-0.77%)
Nov 02, 2016 7.565 7.580 7.357 7.422 25,689,082 -0.17(-2.18%)
Nov 01, 2016 7.652 7.695 7.501 7.587 22,643,824 -0.03(-0.38%)
Oct 31, 2016 7.551 7.648 7.551 7.616 20,393,972 +0.03(+0.38%)
Oct 28, 2016 7.731 7.745 7.522 7.587 16,490,088 -0.14(-1.77%)
Oct 27, 2016 7.745 7.803 7.659 7.723 22,544,348 +0.04(+0.47%)
Oct 26, 2016 7.357 7.745 7.350 7.688 39,933,800 +0.37(+5.00%)
Oct 25, 2016 7.256 7.353 7.213 7.321 15,777,091 +0.06(+0.89%)
Oct 24, 2016 7.292 7.307 7.235 7.256 9,582,232 +0.03(+0.40%)
Oct 21, 2016 7.170 7.264 7.149 7.228 16,520,108 -0.06(-0.79%)
Oct 20, 2016 7.192 7.307 7.177 7.285 12,505,394 +0.08(+1.10%)
Oct 19, 2016 7.070 7.231 7.041 7.206 18,673,416 +0.17(+2.35%)
Oct 18, 2016 7.005 7.048 6.933 7.041 10,339,041 +0.10(+1.45%)
Oct 17, 2016 7.070 7.084 6.933 6.940 10,931,983 -0.11(-1.63%)
Oct 14, 2016 7.062 7.142 7.019 7.055 10,370,130 +0.07(+1.03%)
Oct 13, 2016 7.077 7.127 6.876 6.983 21,096,364 -0.18(-2.51%)
Oct 12, 2016 7.221 7.249 7.149 7.163 8,444,307 -0.04(-0.50%)
Oct 11, 2016 7.221 7.314 7.127 7.199 14,503,590 -0.10(-1.38%)
Oct 10, 2016 7.336 7.386 7.300 7.300 8,177,640 -0.01(-0.10%)
Oct 07, 2016 7.307 7.364 7.206 7.307 12,382,671 +0.01(+0.10%)
Oct 06, 2016 7.278 7.343 7.253 7.300 13,545,346 +0.01(+0.20%)
Oct 05, 2016 7.134 7.328 7.106 7.285 14,955,646 +0.19(+2.63%)
Oct 04, 2016 7.084 7.163 7.027 7.098 11,273,849 +0.06(+0.82%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.