Huntington Bancshares Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	15.130	15.210	15.100	15.100	12.217	1
2022-03-14	15.020	15.210	14.890	14.890	12.047	2,185
2022-03-11	14.740	14.760	14.740	14.760	11.942	1
2022-03-10	14.440	14.440	14.440	14.440	11.683	50
2022-03-09	14.750	14.750	14.750	14.750	11.933	1
2022-03-08	14.012	14.012	14.012	14.012	11.336	100
2022-03-04	14.700	14.700	14.585	14.590	11.804	101
2022-03-02	14.390	14.980	14.390	14.980	12.120	1,108
2022-03-01	14.630	14.630	14.180	14.260	11.537	1,612
2022-02-28	15.100	15.561	15.100	15.420	12.475	328
2022-02-25	15.330	15.375	15.330	15.375	12.439	1,671
2022-02-24	14.630	14.650	14.440	14.460	11.699	68
2022-02-22	15.800	15.800	15.800	15.800	12.783	1
2022-02-21	15.860	15.860	15.860	15.860	12.831	4,800
2022-02-18	15.870	15.880	15.870	15.880	12.848	1
2022-02-16	16.140	16.140	16.140	16.140	13.058	40
2022-02-15	15.985	16.080	15.985	16.080	13.009	306
2022-02-14	15.980	15.980	15.625	15.625	12.641	593
2022-02-11	15.890	16.218	15.872	15.872	12.841	2,173
2022-02-10	16.335	16.410	16.321	16.410	13.276	453
2022-02-09	16.310	16.310	16.310	16.310	13.196	166
2022-02-08	16.030	16.210	16.030	16.210	13.115	2,601
2022-02-04	15.579	15.640	15.579	15.640	12.653	7,801
2022-02-03	15.710	15.722	15.670	15.722	12.720	111
2022-02-02	15.490	15.662	15.490	15.662	12.671	500
2022-02-01	15.060	15.330	15.060	15.282	12.364	19,108
2022-01-31	15.189	15.189	14.715	15.180	12.281	2,161
2022-01-27	15.750	15.750	15.420	15.420	12.475	1
2022-01-26	15.730	15.730	15.490	15.490	12.532	1
2022-01-25	15.255	15.590	15.140	15.560	12.589	14,007
2022-01-24	14.845	15.110	14.845	15.110	12.225	313
2022-01-21	16.240	16.240	15.025	15.220	12.314	8,668
2022-01-20	17.015	17.060	16.900	17.012	13.763	512
2022-01-19	17.470	17.470	17.105	17.328	14.019	5,158
2022-01-18	17.666	17.750	17.660	17.660	14.288	101
2022-01-14	17.080	17.490	17.080	17.470	14.134	814
2022-01-13	17.080	17.390	17.080	17.272	13.974	12,227
2022-01-12	17.100	17.100	16.980	17.000	13.754	13
2022-01-11	17.020	17.020	16.850	16.890	13.665	2,331
2022-01-10	17.384	17.390	16.872	16.872	13.650	576
2022-01-07	16.980	17.310	16.965	17.300	13.996	333
2022-01-06	16.710	16.970	16.710	16.950	13.713	1,717
2022-01-05	16.490	16.630	16.490	16.630	13.454	35
2022-01-04	16.000	16.500	15.940	16.445	13.305	222
2021-12-30	15.599	15.599	15.565	15.565	12.593	500
2021-12-29	15.480	15.505	15.480	15.505	12.544	40
2021-12-23	15.248	15.250	15.240	15.250	12.338	3,535
2021-12-20	14.880	14.880	14.320	14.320	11.586	1,659
2021-12-17	15.045	15.140	14.868	15.130	12.241	301
2021-12-16	15.615	15.615	15.615	15.615	12.633	300
2021-12-15	15.235	15.395	15.235	15.395	12.330	628
2021-12-09	15.260	15.500	15.260	15.455	12.378	701
2021-12-08	15.440	15.482	15.360	15.360	12.302	401
2021-12-07	15.390	15.390	15.390	15.390	12.326	1
2021-12-03	15.095	15.095	15.095	15.095	12.090	150
2021-12-02	14.850	14.850	14.850	14.850	11.893	91
2021-12-01	15.400	15.400	14.915	14.915	11.945	100
2021-11-30	15.180	15.180	14.950	14.950	11.973	2
2021-11-29	15.650	15.650	15.365	15.365	12.306	66
2021-11-26	15.701	15.701	15.270	15.390	12.326	588

← NewerPage 19 of 20 · 1,158 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.1550 USD
2026-06-16	0.1550 USD
2026-03-17	0.1550 USD
2025-12-17	0.1550 USD
2025-09-16	0.1550 USD
2025-06-16	0.1550 USD
2025-03-17	0.1550 USD
2024-12-18	0.1550 USD
2024-09-17	0.1550 USD
2024-06-17	0.1550 USD
2024-03-15	0.1550 USD
2023-12-15	0.1550 USD
2023-09-15	0.1550 USD
2023-06-15	0.1550 USD
2023-03-17	0.1550 USD
2022-12-16	0.1550 USD
2022-09-16	0.1550 USD
2022-06-16	0.1550 USD
2022-03-17	0.1550 USD
2021-12-16	0.1550 USD
2021-09-16	0.1500 USD
2021-06-16	0.1500 USD
2021-03-17	0.1500 USD
2020-12-17	0.1500 USD
2020-09-16	0.1500 USD
2020-06-16	0.1500 USD
2020-03-17	0.1500 USD
2019-12-17	0.1500 USD
2019-09-16	0.1500 USD
2019-06-14	0.1400 USD
2019-03-15	0.1400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.