Huntington Bancshares Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	4.750	4.810	4.680	4.790	2.724	16,127,900
2010-02-10	4.610	4.750	4.610	4.710	2.678	14,027,800
2010-02-09	4.660	4.730	4.570	4.650	2.644	17,433,300
2010-02-08	4.680	4.730	4.530	4.580	2.604	17,834,600
2010-02-05	4.560	4.690	4.400	4.630	2.633	25,099,500
2010-02-04	4.660	4.680	4.460	4.540	2.581	35,832,300
2010-02-03	4.880	4.900	4.630	4.710	2.678	41,303,100
2010-02-02	4.880	4.940	4.820	4.930	2.803	35,142,400
2010-02-01	4.850	4.940	4.780	4.900	2.786	18,652,800
2010-01-29	5.050	5.050	4.740	4.790	2.724	27,561,700
2010-01-28	5.080	5.090	4.920	4.990	2.837	40,498,900
2010-01-27	4.670	4.900	4.650	4.880	2.775	34,009,000
2010-01-26	4.860	4.990	4.600	4.600	2.615	45,439,900
2010-01-25	4.770	4.940	4.650	4.800	2.729	34,705,900
2010-01-22	4.420	4.870	4.250	4.690	2.667	61,227,600
2010-01-21	4.380	4.750	4.370	4.530	2.576	63,969,900
2010-01-20	4.250	4.410	4.230	4.290	2.439	20,893,700
2010-01-19	4.270	4.360	4.210	4.300	2.445	15,203,200
2010-01-15	4.400	4.410	4.220	4.280	2.434	17,671,600
2010-01-14	4.310	4.450	4.270	4.410	2.507	24,295,600
2010-01-13	4.210	4.340	4.080	4.310	2.451	26,868,200
2010-01-12	4.260	4.420	4.150	4.210	2.394	25,239,200
2010-01-11	4.310	4.440	4.210	4.330	2.462	28,307,500
2010-01-08	4.230	4.370	4.130	4.220	2.399	29,869,600
2010-01-07	3.850	4.350	3.830	4.290	2.439	66,130,600
2010-01-06	3.750	3.890	3.720	3.860	2.195	18,761,000
2010-01-05	3.680	3.770	3.650	3.760	2.138	21,226,600
2010-01-04	3.710	3.740	3.650	3.680	2.092	10,462,800
2009-12-31	3.670	3.680	3.630	3.650	2.075	10,417,400
2009-12-30	3.690	3.690	3.640	3.680	2.092	6,394,800
2009-12-29	3.700	3.710	3.650	3.690	2.098	6,456,400
2009-12-28	3.720	3.770	3.660	3.700	2.104	7,041,100
2009-12-24	3.700	3.720	3.690	3.720	2.115	2,183,900
2009-12-23	3.720	3.750	3.670	3.680	2.092	9,401,100
2009-12-22	3.730	3.740	3.700	3.730	2.121	4,617,300
2009-12-21	3.730	3.750	3.680	3.740	2.127	8,908,600
2009-12-18	3.690	3.760	3.630	3.720	2.115	19,867,400
2009-12-17	3.610	3.790	3.600	3.680	2.092	14,433,200
2009-12-16	3.730	3.760	3.610	3.620	2.058	16,600,100
2009-12-15	3.830	3.920	3.690	3.730	2.115	20,517,100
2009-12-14	3.780	3.900	3.740	3.890	2.206	14,036,100
2009-12-11	3.730	3.760	3.680	3.730	2.115	9,132,500
2009-12-10	3.780	3.800	3.700	3.720	2.109	10,134,600
2009-12-09	3.790	3.820	3.720	3.730	2.115	19,767,800
2009-12-08	3.670	3.810	3.650	3.790	2.149	21,075,200
2009-12-07	3.700	3.760	3.660	3.680	2.087	21,730,200
2009-12-04	3.780	3.800	3.650	3.690	2.092	24,144,300
2009-12-03	3.900	3.910	3.670	3.680	2.087	26,952,600
2009-12-02	3.830	3.890	3.780	3.870	2.195	20,224,700
2009-12-01	3.880	3.890	3.730	3.820	2.166	22,746,200
2009-11-30	3.620	3.830	3.600	3.820	2.166	27,762,000
2009-11-27	3.610	3.680	3.590	3.590	2.036	8,150,400
2009-11-25	3.830	3.830	3.710	3.720	2.109	10,565,800
2009-11-24	3.820	3.820	3.710	3.760	2.132	15,119,900
2009-11-23	3.850	3.880	3.780	3.800	2.155	19,312,700
2009-11-20	3.820	3.860	3.740	3.780	2.143	18,678,800
2009-11-19	3.860	3.900	3.760	3.830	2.172	22,501,000
2009-11-18	3.800	3.990	3.760	3.920	2.223	30,491,600
2009-11-17	3.750	3.820	3.690	3.810	2.161	24,766,100
2009-11-16	3.820	3.880	3.700	3.780	2.143	26,799,800

← NewerPage 71 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.