Huntington Bancshares Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	11.320	11.440	11.250	11.300	7.184	10,117,000
2015-10-28	10.960	11.350	10.910	11.350	7.216	10,597,100
2015-10-27	10.910	11.030	10.840	10.900	6.930	10,118,400
2015-10-26	11.090	11.130	10.870	10.970	6.974	9,644,400
2015-10-23	10.970	11.140	10.920	11.130	7.076	12,389,600
2015-10-22	10.500	11.040	10.480	10.870	6.911	14,853,100
2015-10-21	10.840	10.930	10.570	10.620	6.752	12,486,100
2015-10-20	10.740	10.860	10.670	10.820	6.879	7,953,900
2015-10-19	10.650	10.770	10.650	10.700	6.803	6,545,100
2015-10-16	10.770	10.800	10.650	10.700	6.803	8,528,300
2015-10-15	10.620	10.740	10.540	10.720	6.815	10,919,000
2015-10-14	10.660	10.780	10.480	10.530	6.694	9,011,800
2015-10-13	10.830	10.870	10.730	10.740	6.828	5,441,100
2015-10-12	10.790	10.870	10.730	10.860	6.904	3,605,200
2015-10-09	10.870	10.990	10.750	10.790	6.860	4,400,600
2015-10-08	10.840	10.960	10.800	10.920	6.942	7,009,100
2015-10-07	10.860	10.960	10.760	10.900	6.930	7,448,100
2015-10-06	10.730	10.820	10.690	10.770	6.847	6,103,400
2015-10-05	10.640	10.810	10.640	10.780	6.853	6,747,900
2015-10-02	10.420	10.580	10.210	10.580	6.726	11,686,800
2015-10-01	10.620	10.700	10.530	10.690	6.796	10,751,800
2015-09-30	10.500	10.610	10.400	10.600	6.739	10,269,700
2015-09-29	10.280	10.450	10.210	10.440	6.637	14,830,800
2015-09-28	10.470	10.490	10.260	10.290	6.542	7,364,600
2015-09-25	10.450	10.550	10.410	10.490	6.669	7,981,600
2015-09-24	10.270	10.340	10.160	10.320	6.561	7,808,300
2015-09-23	10.320	10.460	10.280	10.360	6.586	8,464,100
2015-09-22	10.340	10.420	10.250	10.330	6.567	6,864,600
2015-09-21	10.420	10.560	10.400	10.520	6.688	9,817,400
2015-09-18	10.550	10.590	10.340	10.360	6.586	14,841,100
2015-09-17	11.020	11.050	10.650	10.690	6.796	15,629,200
2015-09-16	10.900	11.040	10.820	11.040	7.019	9,061,900
2015-09-15	10.830	10.960	10.810	10.940	6.955	5,694,500
2015-09-14	10.790	10.900	10.740	10.860	6.866	6,779,800
2015-09-11	10.740	10.810	10.670	10.810	6.835	6,583,200
2015-09-10	10.700	10.890	10.640	10.820	6.841	7,077,900
2015-09-09	10.990	10.990	10.670	10.710	6.771	8,412,900
2015-09-08	10.780	10.850	10.650	10.840	6.853	6,747,100
2015-09-04	10.600	10.650	10.450	10.550	6.670	6,631,000
2015-09-03	10.610	10.820	10.580	10.710	6.771	6,348,700
2015-09-02	10.600	10.660	10.420	10.590	6.695	7,884,100
2015-09-01	10.700	10.730	10.410	10.450	6.607	9,841,500
2015-08-31	10.840	10.950	10.770	10.910	6.898	6,308,500
2015-08-28	10.850	10.950	10.770	10.910	6.898	9,609,000
2015-08-27	10.690	10.870	10.620	10.860	6.866	13,179,800
2015-08-26	10.450	10.590	10.250	10.580	6.689	12,418,600
2015-08-25	10.730	10.760	10.210	10.210	6.455	14,236,900
2015-08-24	10.440	10.790	10.000	10.440	6.601	17,275,200
2015-08-21	11.200	11.250	11.000	11.000	6.955	12,415,200
2015-08-20	11.510	11.540	11.320	11.320	7.157	7,810,400
2015-08-19	11.830	11.840	11.640	11.640	7.359	10,887,600
2015-08-18	11.760	11.860	11.760	11.840	7.486	7,234,900
2015-08-17	11.690	11.880	11.610	11.790	7.454	8,604,000
2015-08-14	11.660	11.820	11.610	11.800	7.460	6,390,400
2015-08-13	11.490	11.650	11.450	11.620	7.347	7,866,800
2015-08-12	11.600	11.670	11.330	11.510	7.277	9,865,000
2015-08-11	11.800	11.840	11.590	11.640	7.359	10,487,300
2015-08-10	11.620	11.830	11.620	11.830	7.479	7,147,900
2015-08-07	11.710	11.790	11.530	11.600	7.334	9,609,600
2015-08-06	11.820	11.840	11.680	11.730	7.416	5,621,100

← NewerPage 47 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.