Huntington Bancshares Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	4.320	4.320	3.960	4.030	2.274	23,830,100
2009-05-26	4.150	4.330	4.080	4.250	2.398	20,747,700
2009-05-22	4.390	4.410	4.130	4.240	2.393	15,979,000
2009-05-21	4.350	4.450	4.120	4.300	2.426	34,975,100
2009-05-20	4.890	4.930	4.600	4.820	2.720	24,575,900
2009-05-19	4.950	5.100	4.610	4.610	2.601	24,771,800
2009-05-18	4.900	5.130	4.810	4.990	2.816	26,375,500
2009-05-15	4.760	4.990	4.520	4.630	2.613	22,015,600
2009-05-14	4.250	4.890	4.250	4.720	2.663	31,957,600
2009-05-13	4.770	4.940	4.360	4.410	2.489	36,894,700
2009-05-12	5.890	6.050	4.760	5.180	2.923	59,996,700
2009-05-11	5.580	6.180	5.260	5.710	3.222	78,293,900
2009-05-08	4.600	5.690	4.550	5.200	2.934	90,459,900
2009-05-07	4.170	4.250	3.460	3.890	2.195	64,928,100
2009-05-06	3.150	3.660	3.080	3.450	1.947	44,015,900
2009-05-05	2.930	3.200	2.810	3.000	1.693	28,878,500
2009-05-04	2.770	3.010	2.660	2.920	1.648	31,666,600
2009-05-01	2.830	2.880	2.630	2.690	1.518	13,411,600
2009-04-30	3.120	3.150	2.760	2.790	1.574	18,894,000
2009-04-29	2.900	3.000	2.850	2.940	1.659	23,394,800
2009-04-28	2.870	2.960	2.730	2.780	1.569	24,553,500
2009-04-27	3.080	3.360	2.960	2.970	1.676	24,611,700
2009-04-24	3.600	3.610	3.210	3.240	1.828	29,974,000
2009-04-23	3.600	3.740	3.270	3.470	1.958	19,636,800
2009-04-22	3.320	3.970	3.190	3.350	1.890	39,821,500
2009-04-21	2.400	3.500	2.300	3.450	1.947	38,118,400
2009-04-20	3.500	3.680	3.110	3.110	1.755	28,224,100
2009-04-17	3.400	4.000	3.220	3.890	2.195	43,864,600
2009-04-16	3.350	3.490	3.100	3.310	1.868	32,644,400
2009-04-15	2.680	3.100	2.370	3.060	1.727	23,422,800
2009-04-14	3.250	3.500	2.580	2.590	1.462	48,717,700
2009-04-13	2.080	3.010	2.020	2.860	1.614	45,029,900
2009-04-09	1.990	2.150	1.860	2.150	1.213	21,075,800
2009-04-08	1.800	1.840	1.650	1.710	0.965	7,346,900
2009-04-07	1.820	1.860	1.750	1.750	0.988	11,875,200
2009-04-06	1.960	2.040	1.880	1.940	1.095	9,107,200
2009-04-03	1.930	2.040	1.820	2.010	1.134	14,839,000
2009-04-02	2.180	2.250	1.880	1.960	1.106	26,127,500
2009-04-01	1.640	1.950	1.550	1.900	1.072	29,635,100
2009-03-31	1.570	1.660	1.470	1.660	0.937	13,369,100
2009-03-30	1.520	1.570	1.440	1.440	0.813	10,862,000
2009-03-27	1.540	1.710	1.520	1.680	0.948	12,577,100
2009-03-26	1.710	1.730	1.560	1.590	0.897	16,816,500
2009-03-25	1.760	1.850	1.520	1.620	0.914	21,833,400
2009-03-24	1.930	2.000	1.740	1.740	0.982	21,329,300
2009-03-23	2.010	2.120	1.880	2.090	1.179	15,868,500
2009-03-20	1.870	1.940	1.610	1.760	0.993	21,404,400
2009-03-19	2.220	2.250	1.750	1.800	1.016	16,912,600
2009-03-18	1.730	2.040	1.680	2.020	1.140	22,823,600
2009-03-17	1.760	1.760	1.550	1.740	0.982	9,973,700
2009-03-16	1.650	1.850	1.560	1.760	0.993	21,871,800
2009-03-13	1.760	1.780	1.470	1.560	0.880	16,612,000
2009-03-12	1.250	1.680	1.150	1.680	0.948	22,994,800
2009-03-11	1.470	1.490	1.200	1.250	0.705	16,943,000
2009-03-10	1.230	1.370	1.170	1.340	0.751	17,314,400
2009-03-09	1.040	1.140	1.020	1.080	0.605	8,974,300
2009-03-06	1.120	1.180	1.020	1.020	0.571	10,325,500
2009-03-05	1.140	1.170	1.050	1.060	0.594	10,203,300
2009-03-04	1.370	1.390	1.150	1.180	0.661	18,725,500
2009-03-03	1.440	1.470	1.190	1.200	0.672	12,097,300

← NewerPage 74 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.