Huntington Bancshares Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 15.160 | 15.274 | 15.140 | 15.260 | 14.427 | 698 |
| 2025-05-07 | 15.020 | 15.090 | 14.970 | 14.970 | 14.153 | 124 |
| 2025-05-06 | 14.810 | 15.010 | 14.790 | 14.910 | 14.096 | 1,048 |
| 2025-05-02 | 14.950 | 15.090 | 14.819 | 15.070 | 14.247 | 292 |
| 2025-05-01 | 14.490 | 14.720 | 14.490 | 14.670 | 13.869 | 1,568 |
| 2025-04-30 | 14.352 | 14.470 | 14.250 | 14.470 | 13.680 | 1,246 |
| 2025-04-29 | 14.490 | 14.581 | 14.400 | 14.581 | 13.785 | 108 |
| 2025-04-28 | 14.500 | 14.620 | 14.470 | 14.540 | 13.746 | 81 |
| 2025-04-25 | 14.440 | 14.540 | 14.410 | 14.410 | 13.623 | 156 |
| 2025-04-24 | 14.150 | 14.540 | 14.110 | 14.530 | 13.737 | 20 |
| 2025-04-23 | 14.180 | 14.660 | 14.180 | 14.260 | 13.482 | 689 |
| 2025-04-22 | 13.620 | 13.920 | 13.620 | 13.720 | 12.971 | 1,318 |
| 2025-04-17 | 13.755 | 13.910 | 13.566 | 13.710 | 12.962 | 28,095 |
| 2025-04-16 | 13.340 | 13.420 | 13.250 | 13.250 | 12.527 | 691 |
| 2025-04-15 | 13.290 | 13.560 | 13.270 | 13.500 | 12.763 | 27 |
| 2025-04-14 | 13.030 | 13.240 | 12.970 | 13.185 | 12.465 | 4,644 |
| 2025-04-11 | 12.680 | 12.850 | 12.560 | 12.760 | 12.063 | 2,774 |
| 2025-04-10 | 13.282 | 13.710 | 12.515 | 12.640 | 11.950 | 701,960 |
| 2025-04-09 | 12.270 | 13.390 | 12.209 | 13.390 | 12.659 | 98 |
| 2025-04-08 | 13.200 | 13.330 | 12.821 | 12.821 | 12.121 | 2,865 |
| 2025-04-07 | 12.160 | 12.715 | 12.080 | 12.490 | 11.808 | 9,459 |
| 2025-04-04 | 12.810 | 12.930 | 12.320 | 12.675 | 11.983 | 1,294 |
| 2025-04-03 | 14.520 | 14.520 | 13.749 | 13.749 | 12.998 | 1,318 |
| 2025-04-02 | 14.975 | 15.200 | 14.750 | 15.120 | 14.295 | 211 |
| 2025-04-01 | 14.885 | 15.050 | 14.680 | 14.950 | 14.134 | 567 |
| 2025-03-31 | 14.645 | 14.945 | 14.600 | 14.945 | 14.129 | 3,745 |
| 2025-03-28 | 15.120 | 15.150 | 14.740 | 14.790 | 13.983 | 314 |
| 2025-03-27 | 15.250 | 15.340 | 15.115 | 15.150 | 14.323 | 4,293 |
| 2025-03-26 | 15.380 | 15.511 | 15.195 | 15.195 | 14.365 | 3,378 |
| 2025-03-25 | 15.350 | 15.435 | 15.270 | 15.335 | 14.498 | 2,530 |
| 2025-03-24 | 15.170 | 15.290 | 15.150 | 15.210 | 14.380 | 539 |
| 2025-03-21 | 14.830 | 15.060 | 14.810 | 14.916 | 14.102 | 79 |
| 2025-03-20 | 14.840 | 15.070 | 14.830 | 14.970 | 14.153 | 3,205 |
| 2025-03-19 | 14.730 | 15.080 | 14.730 | 15.080 | 14.257 | 559 |
| 2025-03-18 | 14.770 | 14.770 | 14.570 | 14.710 | 13.907 | 105 |
| 2025-03-17 | 14.670 | 14.970 | 14.650 | 14.970 | 14.153 | 894 |
| 2025-03-14 | 14.470 | 14.720 | 14.450 | 14.715 | 13.765 | 51 |
| 2025-03-13 | 14.660 | 14.660 | 14.280 | 14.370 | 13.442 | 606 |
| 2025-03-12 | 14.580 | 14.700 | 14.400 | 14.630 | 13.686 | 233 |
| 2025-03-11 | 14.600 | 14.660 | 14.280 | 14.531 | 13.593 | 823 |
| 2025-03-10 | 14.820 | 14.890 | 14.428 | 14.429 | 13.498 | 4,085 |
| 2025-03-07 | 15.100 | 15.100 | 14.759 | 15.069 | 14.096 | 1,489 |
| 2025-03-06 | 15.130 | 15.240 | 14.990 | 15.029 | 14.059 | 1,874 |
| 2025-03-05 | 15.451 | 15.570 | 15.190 | 15.350 | 14.359 | 758 |
| 2025-03-04 | 15.965 | 15.970 | 15.265 | 15.586 | 14.580 | 2,788 |
| 2025-03-03 | 16.540 | 16.695 | 16.371 | 16.411 | 15.351 | 14,081 |
| 2025-02-28 | 16.275 | 16.430 | 16.260 | 16.269 | 15.219 | 878 |
| 2025-02-27 | 16.109 | 16.315 | 16.040 | 16.305 | 15.253 | 1,785 |
| 2025-02-26 | 15.920 | 16.190 | 15.880 | 16.090 | 15.051 | 6,209 |
| 2025-02-25 | 16.090 | 16.180 | 15.702 | 15.906 | 14.879 | 2,963 |
| 2025-02-24 | 16.260 | 16.280 | 15.921 | 16.212 | 15.165 | 4,122 |
| 2025-02-21 | 16.510 | 16.510 | 16.281 | 16.281 | 15.230 | 1,375 |
| 2025-02-20 | 16.850 | 16.870 | 16.351 | 16.475 | 15.412 | 28,051 |
| 2025-02-19 | 16.720 | 16.880 | 16.670 | 16.710 | 15.631 | 2,296 |
| 2025-02-18 | 16.720 | 16.925 | 16.668 | 16.925 | 15.832 | 1,859 |
| 2025-02-14 | 16.730 | 16.868 | 16.690 | 16.720 | 15.641 | 1,215 |
| 2025-02-13 | 16.585 | 16.660 | 16.380 | 16.470 | 15.407 | 1,615 |
| 2025-02-12 | 16.580 | 16.690 | 16.560 | 16.635 | 15.561 | 815 |
| 2025-02-11 | 16.640 | 16.800 | 16.600 | 16.730 | 15.650 | 2,474 |
| 2025-02-10 | 16.940 | 16.950 | 16.661 | 16.750 | 15.669 | 1,694 |
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.