Huntington Bancshares Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	10.250	10.330	10.160	10.250	6.605	12,753,700
2016-04-21	10.210	10.360	10.150	10.220	6.585	7,863,800
2016-04-20	10.080	10.350	10.010	10.280	6.624	16,621,500
2016-04-19	9.980	10.140	9.960	10.110	6.515	10,978,900
2016-04-18	9.860	10.040	9.830	9.960	6.418	8,267,800
2016-04-15	10.010	10.030	9.860	9.930	6.399	8,930,300
2016-04-14	9.880	10.110	9.870	9.990	6.437	11,266,500
2016-04-13	9.670	9.940	9.620	9.900	6.379	12,270,100
2016-04-12	9.420	9.600	9.370	9.570	6.167	10,777,300
2016-04-11	9.340	9.520	9.340	9.380	6.044	11,722,100
2016-04-08	9.370	9.500	9.280	9.330	6.012	8,118,400
2016-04-07	9.480	9.530	9.220	9.300	5.993	15,564,400
2016-04-06	9.510	9.550	9.340	9.540	6.147	13,356,600
2016-04-05	9.380	9.540	9.350	9.410	6.064	14,762,700
2016-04-04	9.600	9.610	9.460	9.510	6.128	11,037,000
2016-04-01	9.510	9.560	9.380	9.560	6.160	11,356,200
2016-03-31	9.560	9.640	9.440	9.540	6.147	12,343,000
2016-03-30	9.580	9.700	9.500	9.590	6.180	9,984,100
2016-03-29	9.480	9.540	9.350	9.530	6.141	12,676,300
2016-03-28	9.600	9.660	9.480	9.530	6.141	9,123,300
2016-03-24	9.530	9.610	9.430	9.590	6.180	7,322,300
2016-03-23	9.680	9.720	9.600	9.630	6.205	9,943,800
2016-03-22	9.610	9.810	9.550	9.700	6.250	9,901,400
2016-03-21	9.650	9.790	9.600	9.690	6.244	10,847,500
2016-03-18	9.600	9.820	9.520	9.670	6.231	14,802,000
2016-03-17	9.470	9.590	9.310	9.550	6.154	12,791,700
2016-03-16	9.590	9.730	9.400	9.480	6.109	10,726,400
2016-03-15	9.600	9.710	9.580	9.660	6.180	8,134,100
2016-03-14	9.810	9.860	9.660	9.740	6.231	8,847,300
2016-03-11	9.640	9.830	9.580	9.820	6.282	13,975,900
2016-03-10	9.450	9.620	9.300	9.540	6.103	14,057,400
2016-03-09	9.440	9.470	9.300	9.340	5.975	12,721,900
2016-03-08	9.450	9.560	9.290	9.350	5.981	10,898,700
2016-03-07	9.570	9.710	9.550	9.580	6.128	9,095,900
2016-03-04	9.630	9.770	9.580	9.670	6.186	13,057,800
2016-03-03	9.330	9.630	9.290	9.600	6.141	18,045,100
2016-03-02	9.160	9.330	9.160	9.290	5.943	15,788,100
2016-03-01	8.850	9.200	8.800	9.180	5.872	14,364,200
2016-02-29	8.870	8.920	8.690	8.750	5.597	14,167,300
2016-02-26	8.710	8.990	8.710	8.950	5.725	14,643,400
2016-02-25	8.590	8.680	8.530	8.640	5.527	13,806,600
2016-02-24	8.450	8.610	8.370	8.540	5.463	20,932,500
2016-02-23	8.870	8.890	8.550	8.610	5.508	8,187,300
2016-02-22	8.760	8.860	8.720	8.840	5.655	10,291,900
2016-02-19	8.480	8.680	8.410	8.670	5.546	14,307,400
2016-02-18	8.780	8.820	8.410	8.520	5.450	23,689,100
2016-02-17	8.890	8.990	8.720	8.770	5.610	12,723,700
2016-02-16	8.600	8.880	8.490	8.740	5.591	15,702,600
2016-02-12	8.160	8.510	8.160	8.440	5.399	13,330,900
2016-02-11	8.180	8.180	7.950	8.010	5.124	18,762,400
2016-02-10	8.520	8.600	8.330	8.370	5.354	12,602,000
2016-02-09	8.290	8.550	8.270	8.450	5.406	16,447,500
2016-02-08	8.500	8.520	8.250	8.410	5.380	13,434,500
2016-02-05	8.690	8.800	8.530	8.580	5.489	15,985,600
2016-02-04	8.480	8.790	8.480	8.670	5.546	20,033,700
2016-02-03	8.460	8.570	8.120	8.520	5.450	22,003,800
2016-02-02	8.540	8.540	8.350	8.410	5.380	21,717,900
2016-02-01	8.560	8.730	8.460	8.640	5.527	18,784,500
2016-01-29	8.500	8.580	8.420	8.580	5.489	16,369,200
2016-01-28	8.350	8.540	8.280	8.480	5.425	27,980,100

← NewerPage 45 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-07-12	11:10
1999-07-12	11:10
1998-07-13	11:10
1997-07-11	11:10
1996-07-12	11:10
1994-08-01	5:4
1992-08-03	5:4
1990-07-03	11:10

Dividends

Ex-date	Amount
2026-09-17	0.1550 USD
2026-06-17	0.1550 USD
2026-03-18	0.1550 USD
2025-12-18	0.1550 USD
2025-09-17	0.1550 USD
2025-06-17	0.1550 USD
2025-03-18	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.