Huntington Bancshares Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	4.400	4.550	4.390	4.520	2.557	20,684,500
2009-08-19	4.210	4.490	4.210	4.360	2.466	19,246,200
2009-08-18	4.310	4.410	4.290	4.340	2.455	14,817,600
2009-08-17	4.290	4.370	4.200	4.200	2.376	21,043,900
2009-08-14	4.650	4.670	4.460	4.590	2.596	16,481,600
2009-08-13	4.600	4.750	4.460	4.650	2.630	22,691,100
2009-08-12	4.360	4.520	4.300	4.470	2.529	17,811,500
2009-08-11	4.750	4.750	4.360	4.420	2.500	26,886,500
2009-08-10	4.660	4.850	4.620	4.770	2.698	20,347,000
2009-08-07	4.570	4.970	4.500	4.680	2.647	37,976,400
2009-08-06	4.690	4.710	4.370	4.390	2.483	30,559,500
2009-08-05	4.490	4.700	4.440	4.530	2.562	30,993,000
2009-08-04	4.100	4.420	4.050	4.410	2.495	34,714,300
2009-08-03	4.160	4.200	4.100	4.170	2.359	22,078,600
2009-07-31	4.060	4.190	4.010	4.090	2.314	33,938,800
2009-07-30	3.960	4.190	3.930	4.140	2.342	33,249,100
2009-07-29	4.000	4.000	3.840	3.890	2.200	21,106,600
2009-07-28	3.890	4.030	3.810	4.010	2.268	26,829,300
2009-07-27	3.720	3.950	3.670	3.920	2.217	26,461,300
2009-07-24	3.660	3.730	3.630	3.670	2.076	17,771,300
2009-07-23	3.770	3.880	3.620	3.730	2.110	59,141,700
2009-07-22	3.640	3.970	3.580	3.920	2.217	27,684,400
2009-07-21	3.790	3.810	3.640	3.710	2.099	24,465,100
2009-07-20	3.890	3.930	3.800	3.880	2.195	16,629,600
2009-07-17	4.080	4.100	3.840	3.930	2.223	23,676,700
2009-07-16	4.140	4.150	4.020	4.120	2.331	17,749,900
2009-07-15	4.100	4.210	4.080	4.180	2.365	27,292,300
2009-07-14	4.180	4.200	4.020	4.090	2.314	20,071,500
2009-07-13	4.120	4.150	3.970	4.130	2.336	30,349,400
2009-07-10	3.820	3.910	3.740	3.870	2.189	28,481,000
2009-07-09	3.770	3.810	3.570	3.670	2.076	41,920,800
2009-07-08	3.790	3.800	3.260	3.400	1.923	43,876,900
2009-07-07	3.920	3.930	3.750	3.750	2.121	21,310,100
2009-07-06	3.920	4.040	3.820	3.910	2.212	22,899,400
2009-07-02	4.070	4.160	3.960	4.000	2.263	16,115,700
2009-07-01	4.200	4.230	4.110	4.150	2.348	14,798,600
2009-06-30	4.330	4.370	4.100	4.180	2.365	25,420,900
2009-06-29	4.380	4.420	4.250	4.330	2.449	12,576,700
2009-06-26	4.360	4.440	4.300	4.360	2.466	12,915,500
2009-06-25	4.250	4.410	4.220	4.410	2.495	16,145,900
2009-06-24	4.250	4.480	4.190	4.370	2.472	34,265,300
2009-06-23	4.250	4.270	4.110	4.160	2.353	28,483,500
2009-06-22	4.420	4.520	4.070	4.110	2.325	29,527,800
2009-06-19	4.420	4.540	4.350	4.540	2.568	41,458,600
2009-06-18	4.130	4.390	4.110	4.330	2.449	26,685,400
2009-06-17	4.310	4.340	3.930	4.100	2.319	40,879,500
2009-06-16	4.660	4.680	4.220	4.300	2.432	43,247,100
2009-06-15	4.690	4.770	4.400	4.520	2.557	85,743,300
2009-06-12	4.110	4.260	4.110	4.150	2.348	24,840,800
2009-06-11	4.120	4.410	4.070	4.130	2.336	44,578,300
2009-06-10	4.150	4.150	3.940	4.030	2.280	18,882,700
2009-06-09	4.170	4.200	4.070	4.130	2.331	19,968,300
2009-06-08	4.000	4.170	3.960	4.140	2.336	23,374,600
2009-06-05	4.210	4.210	3.980	4.080	2.302	34,922,400
2009-06-04	3.890	4.140	3.800	4.050	2.285	107,648,400
2009-06-03	4.130	4.340	3.880	3.960	2.235	35,610,500
2009-06-02	3.930	4.290	3.810	4.150	2.342	35,760,100
2009-06-01	4.100	4.130	3.960	4.040	2.280	21,203,600
2009-05-29	4.120	4.120	3.920	3.920	2.212	24,793,300
2009-05-28	4.060	4.110	3.800	4.030	2.274	18,697,400

← NewerPage 73 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.