Huntington Bancshares Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	6.490	6.570	6.270	6.490	3.697	33,560,400
2010-05-07	6.200	6.380	5.860	6.010	3.424	38,180,200
2010-05-06	6.520	6.720	5.660	6.230	3.549	50,405,100
2010-05-05	6.530	6.870	6.460	6.550	3.731	42,628,900
2010-05-04	6.800	6.840	6.630	6.670	3.799	22,622,400
2010-05-03	6.840	6.920	6.760	6.880	3.919	13,053,800
2010-04-30	6.850	7.040	6.730	6.760	3.851	28,582,700
2010-04-29	6.850	6.960	6.750	6.870	3.913	18,829,200
2010-04-28	6.780	6.940	6.620	6.730	3.834	29,130,000
2010-04-27	6.700	6.860	6.560	6.680	3.805	35,501,300
2010-04-26	7.240	7.400	6.850	6.860	3.908	40,319,800
2010-04-23	7.100	7.280	7.030	7.170	4.084	55,055,600
2010-04-22	6.680	6.980	6.560	6.890	3.925	54,644,000
2010-04-21	6.160	6.800	6.110	6.590	3.754	118,063,900
2010-04-20	5.580	5.850	5.470	5.830	3.321	37,734,900
2010-04-19	5.500	5.620	5.260	5.490	3.127	33,650,200
2010-04-16	5.760	5.760	5.290	5.560	3.167	45,066,500
2010-04-15	5.900	5.950	5.730	5.750	3.275	24,467,800
2010-04-14	5.830	5.950	5.780	5.880	3.349	31,518,700
2010-04-13	5.880	5.880	5.570	5.690	3.241	51,725,500
2010-04-12	5.890	6.080	5.850	6.030	3.435	24,430,800
2010-04-09	6.000	6.000	5.820	5.860	3.338	21,108,300
2010-04-08	5.880	6.050	5.700	5.900	3.361	29,871,500
2010-04-07	5.880	6.050	5.810	5.890	3.355	35,276,600
2010-04-06	5.540	5.850	5.500	5.850	3.332	37,087,600
2010-04-05	5.420	5.550	5.390	5.530	3.150	17,259,300
2010-04-01	5.480	5.500	5.320	5.390	3.070	11,268,500
2010-03-31	5.350	5.500	5.320	5.390	3.070	16,615,500
2010-03-30	5.470	5.500	5.350	5.410	3.082	11,651,500
2010-03-29	5.540	5.550	5.380	5.450	3.105	14,392,400
2010-03-26	5.610	5.650	5.400	5.470	3.116	23,286,100
2010-03-25	5.580	5.690	5.490	5.500	3.133	25,154,200
2010-03-24	5.460	5.540	5.440	5.480	3.122	20,073,200
2010-03-23	5.500	5.540	5.380	5.480	3.122	24,917,400
2010-03-22	5.190	5.520	5.140	5.470	3.116	22,213,500
2010-03-19	5.510	5.550	5.290	5.320	3.030	37,237,600
2010-03-18	5.810	5.810	5.470	5.500	3.133	32,948,700
2010-03-17	5.640	5.810	5.600	5.760	3.281	32,758,400
2010-03-16	5.480	5.530	5.420	5.530	3.150	18,207,300
2010-03-15	5.430	5.450	5.270	5.410	3.076	22,332,300
2010-03-12	5.580	5.620	5.400	5.470	3.110	26,892,500
2010-03-11	5.300	5.620	5.290	5.400	3.070	54,603,100
2010-03-10	5.190	5.440	5.150	5.250	2.985	39,935,500
2010-03-09	4.930	5.140	4.850	5.030	2.860	21,012,700
2010-03-08	5.000	5.030	4.890	4.960	2.820	12,788,000
2010-03-05	4.860	4.960	4.820	4.960	2.820	14,761,100
2010-03-04	4.830	4.840	4.790	4.810	2.735	5,681,800
2010-03-03	4.840	4.870	4.770	4.810	2.735	10,153,200
2010-03-02	4.840	4.870	4.790	4.830	2.746	11,973,800
2010-03-01	4.860	4.880	4.750	4.800	2.729	7,019,800
2010-02-26	4.800	4.840	4.760	4.810	2.735	9,186,500
2010-02-25	4.760	4.840	4.750	4.800	2.729	10,031,300
2010-02-24	4.860	4.940	4.830	4.890	2.780	12,362,900
2010-02-23	4.890	4.950	4.800	4.810	2.735	13,714,300
2010-02-22	4.910	4.950	4.880	4.930	2.803	16,529,800
2010-02-19	4.720	4.850	4.710	4.850	2.758	11,149,600
2010-02-18	4.760	4.800	4.690	4.720	2.684	11,941,600
2010-02-17	4.830	4.880	4.730	4.760	2.706	12,692,100
2010-02-16	4.730	4.820	4.700	4.820	2.741	14,918,600
2010-02-12	4.710	4.770	4.620	4.680	2.661	13,711,900

← NewerPage 70 of 79 · 4,733 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.