Huntington Bancshares Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	3.790	3.850	3.730	3.800	2.155	15,589,600
2009-11-12	3.850	3.900	3.750	3.750	2.126	14,379,400
2009-11-11	3.870	3.930	3.820	3.860	2.189	11,240,400
2009-11-10	3.920	3.930	3.760	3.800	2.155	15,412,500
2009-11-09	3.930	3.990	3.860	3.940	2.234	22,444,800
2009-11-06	3.700	3.900	3.680	3.870	2.195	27,848,200
2009-11-05	3.750	3.820	3.670	3.770	2.138	25,912,700
2009-11-04	3.920	3.990	3.660	3.690	2.092	26,107,600
2009-11-03	3.530	3.860	3.500	3.820	2.166	28,656,700
2009-11-02	3.910	3.930	3.530	3.610	2.047	27,857,900
2009-10-30	4.020	4.030	3.680	3.810	2.161	29,790,100
2009-10-29	3.960	4.090	3.830	4.070	2.308	24,758,000
2009-10-28	4.030	4.080	3.800	3.810	2.161	29,543,600
2009-10-27	4.110	4.170	3.950	4.040	2.291	32,866,900
2009-10-26	4.220	4.250	4.050	4.090	2.319	21,155,000
2009-10-23	4.410	4.430	4.150	4.200	2.382	19,394,300
2009-10-22	4.250	4.420	4.180	4.420	2.506	27,788,600
2009-10-21	4.350	4.470	4.300	4.310	2.444	17,893,000
2009-10-20	4.420	4.490	4.320	4.370	2.478	16,005,900
2009-10-19	4.590	4.620	4.390	4.410	2.501	19,015,500
2009-10-16	4.650	4.670	4.560	4.580	2.597	15,715,700
2009-10-15	4.660	4.770	4.580	4.770	2.705	23,720,200
2009-10-14	4.650	4.680	4.560	4.680	2.654	18,386,500
2009-10-13	4.570	4.620	4.520	4.530	2.569	18,774,400
2009-10-12	4.570	4.670	4.500	4.580	2.597	15,247,100
2009-10-09	4.520	4.570	4.480	4.550	2.580	15,211,900
2009-10-08	4.600	4.610	4.480	4.580	2.597	18,766,600
2009-10-07	4.470	4.610	4.470	4.580	2.597	22,820,800
2009-10-06	4.720	4.750	4.420	4.510	2.557	33,336,700
2009-10-05	4.630	4.660	4.520	4.630	2.625	24,044,500
2009-10-02	4.310	4.540	4.230	4.450	2.523	26,164,300
2009-10-01	4.690	4.730	4.390	4.470	2.535	37,664,800
2009-09-30	4.540	4.850	4.450	4.710	2.671	89,526,000
2009-09-29	4.370	4.490	4.340	4.400	2.495	42,160,400
2009-09-28	4.150	4.200	4.070	4.200	2.382	24,210,000
2009-09-25	4.140	4.240	4.050	4.130	2.342	23,517,200
2009-09-24	4.400	4.410	4.150	4.180	2.370	25,510,900
2009-09-23	4.530	4.530	4.370	4.370	2.478	19,651,000
2009-09-22	4.530	4.580	4.430	4.490	2.546	29,420,200
2009-09-21	4.280	4.570	4.230	4.410	2.501	44,686,300
2009-09-18	4.320	4.450	4.200	4.350	2.467	109,976,900
2009-09-17	4.520	4.750	4.480	4.510	2.557	35,582,700
2009-09-16	4.370	4.770	4.320	4.540	2.574	53,049,400
2009-09-15	4.080	4.450	4.050	4.350	2.467	38,916,600
2009-09-14	4.010	4.090	3.960	4.090	2.319	17,468,900
2009-09-11	4.110	4.130	4.030	4.050	2.297	29,787,600
2009-09-10	4.080	4.100	4.010	4.090	2.319	19,632,000
2009-09-09	4.040	4.080	3.970	4.070	2.308	18,194,400
2009-09-08	4.180	4.200	4.050	4.080	2.308	14,167,000
2009-09-04	4.090	4.110	4.030	4.110	2.325	16,939,300
2009-09-03	4.050	4.110	3.980	4.070	2.302	18,162,300
2009-09-02	4.200	4.210	3.870	3.930	2.223	35,129,700
2009-09-01	4.480	4.630	4.250	4.250	2.404	20,475,500
2009-08-31	4.370	4.620	4.310	4.560	2.579	14,390,900
2009-08-28	4.470	4.590	4.420	4.490	2.540	17,315,600
2009-08-27	4.390	4.430	4.240	4.410	2.495	16,497,200
2009-08-26	4.400	4.530	4.340	4.410	2.495	12,137,400
2009-08-25	4.500	4.580	4.400	4.430	2.506	13,497,700
2009-08-24	4.710	4.730	4.360	4.410	2.495	27,575,600
2009-08-21	4.590	4.700	4.550	4.620	2.613	26,483,000

← NewerPage 72 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.