Huntington Bancshares Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	11.940	12.220	11.770	12.030	9.965	16,300,600
2022-06-29	12.320	12.390	12.130	12.240	10.139	11,418,800
2022-06-28	12.560	12.650	12.270	12.280	10.172	10,035,900
2022-06-27	12.620	12.620	12.300	12.370	10.246	7,184,700
2022-06-24	11.990	12.520	11.960	12.510	10.362	14,079,000
2022-06-23	12.150	12.160	11.730	11.940	9.890	10,933,600
2022-06-22	12.020	12.230	11.940	12.170	10.081	10,024,100
2022-06-21	12.180	12.310	12.040	12.120	10.039	10,190,400
2022-06-17	11.880	12.150	11.850	11.940	9.890	26,544,500
2022-06-16	12.220	12.260	11.800	11.840	9.807	15,281,700
2022-06-15	12.500	12.770	12.350	12.540	10.259	19,258,700
2022-06-14	12.320	12.500	12.100	12.240	10.013	15,460,500
2022-06-13	12.130	12.410	12.040	12.260	10.030	19,305,300
2022-06-10	12.810	12.860	12.420	12.450	10.185	17,102,600
2022-06-09	13.510	13.530	13.080	13.080	10.701	8,414,900
2022-06-08	13.650	13.650	13.460	13.520	11.061	7,312,200
2022-06-07	13.600	13.760	13.440	13.750	11.249	10,826,000
2022-06-06	13.710	13.960	13.640	13.700	11.208	9,936,100
2022-06-03	13.610	13.680	13.530	13.590	11.118	9,761,600
2022-06-02	13.670	13.830	13.500	13.800	11.290	11,480,700
2022-06-01	13.870	13.900	13.370	13.590	11.118	10,562,700
2022-05-31	13.850	14.000	13.630	13.880	11.355	17,286,600
2022-05-27	13.820	13.930	13.770	13.930	11.396	6,586,800
2022-05-26	13.570	13.870	13.570	13.810	11.298	11,114,400
2022-05-25	13.430	13.720	13.380	13.640	11.159	8,335,400
2022-05-24	13.540	13.540	13.120	13.420	10.979	9,667,200
2022-05-23	13.330	13.670	13.190	13.510	11.052	12,716,800
2022-05-20	13.200	13.310	12.750	13.020	10.652	14,067,500
2022-05-19	12.970	13.270	12.970	13.110	10.725	16,014,900
2022-05-18	13.420	13.430	13.090	13.190	10.791	11,414,000
2022-05-17	13.160	13.480	13.160	13.470	11.020	11,209,200
2022-05-16	13.020	13.150	12.800	12.910	10.562	9,985,900
2022-05-13	13.010	13.170	12.910	13.050	10.676	11,637,200
2022-05-12	12.710	12.950	12.560	12.880	10.537	15,671,400
2022-05-11	13.120	13.360	12.770	12.780	10.455	12,081,500
2022-05-10	13.250	13.390	12.710	13.100	10.717	17,119,600
2022-05-09	13.210	13.330	13.030	13.160	10.766	10,334,000
2022-05-06	13.590	13.620	13.200	13.350	10.922	11,571,900
2022-05-05	13.800	13.810	13.360	13.610	11.134	12,934,000
2022-05-04	13.510	13.910	13.400	13.900	11.372	13,541,100
2022-05-03	13.390	13.610	13.250	13.490	11.036	14,721,900
2022-05-02	13.220	13.370	12.980	13.260	10.848	20,107,900
2022-04-29	13.580	13.710	13.120	13.150	10.758	19,427,500
2022-04-28	13.640	13.700	13.380	13.580	11.110	13,683,000
2022-04-27	13.580	13.660	13.390	13.500	11.044	14,194,600
2022-04-26	13.710	14.050	13.570	13.570	11.102	14,514,300
2022-04-25	13.840	13.930	13.490	13.900	11.372	18,895,900
2022-04-22	14.350	14.350	13.740	13.760	11.257	17,257,000
2022-04-21	14.500	14.910	14.060	14.100	11.535	24,290,000
2022-04-20	14.190	14.500	14.140	14.240	11.650	19,033,900
2022-04-19	13.700	14.080	13.570	14.070	11.511	16,990,200
2022-04-18	13.290	13.570	13.270	13.520	11.061	9,989,000
2022-04-14	13.420	13.580	13.300	13.360	10.930	10,599,100
2022-04-13	13.350	13.480	13.260	13.440	10.995	12,387,200
2022-04-12	13.840	13.950	13.380	13.470	11.020	12,205,700
2022-04-11	13.800	14.160	13.730	13.800	11.290	13,312,700
2022-04-08	13.810	13.990	13.710	13.800	11.290	11,862,700
2022-04-07	14.090	14.200	13.620	13.850	11.331	16,652,600
2022-04-06	14.250	14.340	14.070	14.110	11.543	13,351,100
2022-04-05	14.350	14.630	14.340	14.370	11.756	8,254,300

← NewerPage 19 of 79 · 4,730 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.