Huntington Bancshares Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	13.660	13.830	13.580	13.690	11.595	12,309,100
2022-12-16	13.510	13.680	13.430	13.650	11.561	34,659,400
2022-12-15	13.780	13.820	13.610	13.740	11.506	17,830,200
2022-12-14	14.240	14.290	13.860	13.930	11.665	28,774,200
2022-12-13	14.620	14.760	14.080	14.210	11.900	36,456,000
2022-12-12	14.570	14.630	14.380	14.610	12.235	16,965,700
2022-12-09	14.600	14.710	14.540	14.550	12.185	13,963,300
2022-12-08	14.730	14.790	14.540	14.620	12.243	16,459,000
2022-12-07	14.600	15.010	14.560	14.670	12.285	23,331,500
2022-12-06	14.840	14.970	14.510	14.680	12.294	16,716,200
2022-12-05	15.530	15.540	14.800	14.890	12.469	14,730,400
2022-12-02	15.400	15.500	15.310	15.460	12.947	14,368,100
2022-12-01	15.460	15.740	15.300	15.590	13.056	17,218,100
2022-11-30	15.320	15.520	14.870	15.480	12.964	22,373,900
2022-11-29	15.130	15.340	15.070	15.300	12.813	11,858,400
2022-11-28	15.130	15.210	14.990	15.050	12.603	10,430,900
2022-11-25	15.160	15.390	15.160	15.240	12.763	4,746,400
2022-11-23	15.090	15.230	15.070	15.170	12.704	6,720,600
2022-11-22	15.040	15.190	14.990	15.150	12.687	7,874,000
2022-11-21	14.860	15.010	14.850	14.940	12.511	7,490,600
2022-11-18	15.020	15.080	14.790	14.890	12.469	9,665,200
2022-11-17	14.740	14.860	14.640	14.780	12.377	11,747,100
2022-11-16	15.090	15.140	14.890	14.900	12.478	12,180,300
2022-11-15	15.120	15.240	14.920	15.100	12.645	19,620,000
2022-11-14	14.950	15.140	14.890	14.960	12.528	16,890,200
2022-11-11	15.260	15.380	14.840	14.970	12.536	22,359,800
2022-11-10	15.460	15.550	15.050	15.180	12.712	29,785,600
2022-11-09	15.350	15.370	14.950	14.980	12.545	18,651,600
2022-11-08	15.440	15.590	15.350	15.480	12.964	14,151,300
2022-11-07	15.460	15.560	15.350	15.500	12.980	13,719,300
2022-11-04	15.110	15.400	15.040	15.380	12.880	16,228,700
2022-11-03	14.860	15.080	14.640	14.920	12.495	13,878,400
2022-11-02	15.200	15.450	14.970	14.980	12.545	16,340,400
2022-11-01	15.300	15.370	15.210	15.280	12.796	10,520,900
2022-10-31	15.010	15.320	14.990	15.180	12.712	17,296,900
2022-10-28	15.040	15.130	14.930	15.110	12.654	14,443,300
2022-10-27	15.040	15.170	14.870	14.900	12.478	15,781,200
2022-10-26	14.910	15.050	14.850	14.910	12.486	14,198,700
2022-10-25	14.740	14.920	14.610	14.840	12.428	19,309,800
2022-10-24	14.600	15.010	14.540	14.850	12.436	33,353,000
2022-10-21	13.510	14.510	13.510	14.450	12.101	41,221,500
2022-10-20	13.630	13.750	13.100	13.200	11.054	23,522,200
2022-10-19	14.000	14.120	13.570	13.620	11.406	19,879,800
2022-10-18	14.090	14.320	13.910	14.110	11.816	22,121,800
2022-10-17	13.810	14.100	13.670	13.850	11.598	17,564,000
2022-10-14	14.010	14.250	13.620	13.670	11.448	27,258,200
2022-10-13	12.870	13.920	12.770	13.890	11.632	30,245,900
2022-10-12	13.070	13.170	12.950	13.030	10.912	14,409,000
2022-10-11	13.130	13.280	13.000	13.080	10.954	16,984,600
2022-10-10	13.300	13.380	13.080	13.230	11.079	17,346,400
2022-10-07	13.490	13.510	13.140	13.210	11.063	21,667,200
2022-10-06	13.650	13.780	13.520	13.600	11.389	22,501,100
2022-10-05	13.740	13.880	13.590	13.720	11.490	24,549,000
2022-10-04	13.710	14.050	13.640	13.950	11.682	30,663,400
2022-10-03	13.330	13.550	13.120	13.470	11.280	20,244,400
2022-09-30	13.170	13.470	13.100	13.180	11.037	16,952,700
2022-09-29	13.070	13.250	12.900	13.170	11.029	18,323,200
2022-09-28	12.870	13.350	12.830	13.270	11.113	18,674,600
2022-09-27	13.020	13.190	12.700	12.860	10.769	21,535,300
2022-09-26	13.070	13.250	12.890	13.010	10.895	21,225,200

← NewerPage 17 of 79 · 4,729 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.