Huntington Bancshares Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	1.350	1.440	1.260	1.280	0.717	10,958,400
2009-02-27	1.520	1.830	1.450	1.460	0.818	21,312,000
2009-02-26	1.820	2.080	1.660	1.980	1.109	35,572,100
2009-02-25	1.380	1.730	1.210	1.660	0.930	24,643,300
2009-02-24	1.200	1.450	1.130	1.410	0.790	21,991,500
2009-02-23	1.630	1.630	1.130	1.160	0.650	16,080,200
2009-02-20	1.010	1.450	1.000	1.360	0.762	32,323,200
2009-02-19	1.300	1.360	1.030	1.030	0.577	20,466,800
2009-02-18	1.450	1.460	1.240	1.310	0.734	17,824,100
2009-02-17	1.510	1.520	1.300	1.310	0.734	21,728,800
2009-02-13	1.770	1.860	1.670	1.690	0.947	10,649,700
2009-02-12	1.810	1.860	1.670	1.810	1.014	13,660,900
2009-02-11	2.040	2.250	1.750	1.880	1.053	22,947,400
2009-02-10	2.660	2.680	1.750	1.960	1.098	39,848,900
2009-02-09	2.830	3.050	2.550	2.610	1.462	25,655,600
2009-02-06	1.960	2.540	1.850	2.360	1.322	27,202,100
2009-02-05	1.500	1.990	1.280	1.790	1.003	32,742,000
2009-02-04	1.920	2.010	1.370	1.440	0.807	23,676,400
2009-02-03	2.120	2.290	1.760	1.810	1.014	21,271,800
2009-02-02	2.850	2.850	1.930	2.020	1.131	27,837,000
2009-01-30	3.480	3.520	2.840	2.880	1.613	10,951,900
2009-01-29	3.650	3.690	3.350	3.430	1.921	9,448,500
2009-01-28	3.500	4.090	3.350	3.690	2.067	26,909,400
2009-01-27	3.200	3.330	3.080	3.130	1.753	8,036,200
2009-01-26	3.320	3.600	3.110	3.110	1.742	15,526,800
2009-01-23	3.100	3.360	2.960	3.270	1.832	19,727,800
2009-01-22	3.610	3.750	2.880	3.200	1.792	25,916,800
2009-01-21	4.140	4.650	4.030	4.610	2.582	13,427,000
2009-01-20	4.530	4.950	3.790	3.810	2.134	12,889,200
2009-01-16	4.500	4.700	4.160	4.560	2.554	15,245,400
2009-01-15	4.870	5.040	4.020	4.290	2.403	19,836,300
2009-01-14	5.600	5.600	4.560	4.950	2.772	22,783,700
2009-01-13	6.030	6.130	5.610	5.910	3.310	14,798,700
2009-01-12	6.570	6.620	5.900	6.010	3.366	11,696,100
2009-01-09	7.120	7.120	6.590	6.640	3.719	7,206,300
2009-01-08	7.010	7.240	6.750	7.020	3.932	6,821,800
2009-01-07	7.550	7.600	7.130	7.150	4.005	5,080,900
2009-01-06	7.870	8.000	7.600	7.700	4.313	6,697,200
2009-01-05	7.930	8.000	7.480	7.790	4.363	5,473,800
2009-01-02	7.880	8.000	7.450	7.980	4.469	4,066,300
2008-12-31	7.150	7.730	7.060	7.660	4.290	5,196,000
2008-12-30	7.030	7.150	6.850	7.130	3.993	3,142,100
2008-12-29	6.990	7.050	6.750	7.040	3.943	2,418,200
2008-12-26	7.170	7.480	6.890	7.020	3.932	1,858,500
2008-12-24	6.950	7.230	6.950	7.230	4.049	1,384,000
2008-12-23	7.110	7.110	6.750	6.940	3.887	3,648,100
2008-12-22	7.350	7.360	6.810	6.880	3.853	3,916,500
2008-12-19	7.510	8.010	7.230	7.310	4.094	9,242,900
2008-12-18	7.790	8.010	7.620	7.730	4.329	5,128,300
2008-12-17	7.540	8.000	7.300	7.750	4.341	5,120,100
2008-12-16	7.250	7.910	7.150	7.910	4.430	5,145,100
2008-12-15	7.310	7.470	6.830	6.970	3.904	4,647,600
2008-12-12	7.010	7.500	6.940	7.310	4.094	4,996,200
2008-12-11	7.740	8.000	7.270	7.370	4.128	4,872,800
2008-12-10	7.860	8.070	7.630	7.940	4.447	4,872,700
2008-12-09	8.000	8.210	7.710	7.920	4.361	6,409,800
2008-12-08	8.170	8.260	7.720	8.020	4.416	5,361,000
2008-12-05	7.210	7.940	7.130	7.940	4.372	5,458,100
2008-12-04	7.180	8.080	7.170	7.380	4.064	5,485,800
2008-12-03	6.530	7.710	6.520	7.650	4.213	6,213,800

← NewerPage 75 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.