Huntington Bancshares Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 17.000 | 17.340 | 16.950 | 17.220 | 13.946 | 11,697,800 |
| 2022-01-06 | 16.700 | 17.060 | 16.600 | 17.030 | 13.792 | 12,749,000 |
| 2022-01-05 | 16.500 | 16.700 | 16.410 | 16.420 | 13.298 | 11,826,400 |
| 2022-01-04 | 15.940 | 16.500 | 15.940 | 16.400 | 13.282 | 10,338,100 |
| 2022-01-03 | 15.500 | 15.980 | 15.490 | 15.800 | 12.796 | 10,812,500 |
| 2021-12-31 | 15.390 | 15.500 | 15.360 | 15.420 | 12.488 | 5,027,900 |
| 2021-12-30 | 15.440 | 15.650 | 15.410 | 15.430 | 12.496 | 4,614,800 |
| 2021-12-29 | 15.430 | 15.540 | 15.340 | 15.430 | 12.496 | 5,322,100 |
| 2021-12-28 | 15.340 | 15.500 | 15.310 | 15.420 | 12.488 | 4,542,900 |
| 2021-12-27 | 15.260 | 15.410 | 15.120 | 15.400 | 12.472 | 4,493,100 |
| 2021-12-23 | 15.250 | 15.440 | 15.210 | 15.260 | 12.359 | 6,459,900 |
| 2021-12-22 | 15.060 | 15.190 | 14.930 | 15.120 | 12.245 | 5,892,300 |
| 2021-12-21 | 14.750 | 15.120 | 14.720 | 15.070 | 12.205 | 8,914,600 |
| 2021-12-20 | 14.710 | 14.830 | 14.250 | 14.540 | 11.776 | 11,740,800 |
| 2021-12-17 | 15.280 | 15.370 | 14.750 | 14.880 | 12.051 | 25,742,600 |
| 2021-12-16 | 15.390 | 15.680 | 15.270 | 15.380 | 12.456 | 12,740,500 |
| 2021-12-15 | 15.330 | 15.540 | 15.070 | 15.380 | 12.330 | 15,788,400 |
| 2021-12-14 | 14.960 | 15.310 | 14.920 | 15.210 | 12.194 | 15,309,600 |
| 2021-12-13 | 15.190 | 15.240 | 14.840 | 14.920 | 11.962 | 8,402,400 |
| 2021-12-10 | 15.550 | 15.550 | 15.170 | 15.270 | 12.242 | 8,025,500 |
| 2021-12-09 | 15.260 | 15.590 | 15.230 | 15.430 | 12.370 | 6,977,600 |
| 2021-12-08 | 15.530 | 15.570 | 15.340 | 15.420 | 12.362 | 7,201,000 |
| 2021-12-07 | 15.310 | 15.570 | 15.270 | 15.490 | 12.419 | 9,584,700 |
| 2021-12-06 | 15.200 | 15.480 | 15.020 | 15.250 | 12.226 | 10,028,000 |
| 2021-12-03 | 15.190 | 15.260 | 14.770 | 14.940 | 11.978 | 14,143,700 |
| 2021-12-02 | 14.850 | 15.300 | 14.670 | 15.230 | 12.210 | 13,781,400 |
| 2021-12-01 | 15.280 | 15.430 | 14.660 | 14.660 | 11.753 | 13,512,800 |
| 2021-11-30 | 15.150 | 15.210 | 14.810 | 14.840 | 11.897 | 18,227,400 |
| 2021-11-29 | 15.630 | 15.740 | 15.230 | 15.370 | 12.322 | 9,690,500 |
| 2021-11-26 | 15.820 | 15.840 | 15.230 | 15.370 | 12.322 | 10,727,200 |
| 2021-11-24 | 16.400 | 16.520 | 16.250 | 16.350 | 13.108 | 5,322,800 |
| 2021-11-23 | 16.330 | 16.430 | 16.210 | 16.400 | 13.148 | 8,232,800 |
| 2021-11-22 | 16.290 | 16.400 | 16.060 | 16.200 | 12.988 | 6,681,700 |
| 2021-11-19 | 15.850 | 16.140 | 15.720 | 16.020 | 12.843 | 11,805,900 |
| 2021-11-18 | 16.310 | 16.380 | 16.090 | 16.170 | 12.964 | 10,159,000 |
| 2021-11-17 | 16.330 | 16.410 | 16.120 | 16.310 | 13.076 | 8,121,000 |
| 2021-11-16 | 16.460 | 16.630 | 16.360 | 16.490 | 13.220 | 6,366,400 |
| 2021-11-15 | 16.300 | 16.530 | 16.200 | 16.460 | 13.196 | 8,762,100 |
| 2021-11-12 | 16.210 | 16.330 | 16.090 | 16.250 | 13.028 | 7,615,700 |
| 2021-11-11 | 15.910 | 16.380 | 15.880 | 16.280 | 13.052 | 11,471,500 |
| 2021-11-10 | 16.000 | 16.070 | 15.850 | 15.890 | 12.739 | 8,201,900 |
| 2021-11-09 | 15.810 | 15.960 | 15.750 | 15.870 | 12.723 | 6,961,100 |
| 2021-11-08 | 15.910 | 16.020 | 15.820 | 15.930 | 12.771 | 8,295,700 |
| 2021-11-05 | 16.000 | 16.110 | 15.700 | 15.850 | 12.707 | 8,030,800 |
| 2021-11-04 | 16.160 | 16.180 | 15.610 | 15.750 | 12.627 | 8,013,300 |
| 2021-11-03 | 15.700 | 16.300 | 15.660 | 16.210 | 12.996 | 9,743,700 |
| 2021-11-02 | 15.880 | 15.920 | 15.720 | 15.810 | 12.675 | 8,937,800 |
| 2021-11-01 | 15.860 | 16.010 | 15.800 | 15.950 | 12.787 | 9,311,100 |
| 2021-10-29 | 15.870 | 15.980 | 15.590 | 15.740 | 12.619 | 9,579,400 |
| 2021-10-28 | 16.000 | 16.100 | 15.800 | 15.920 | 12.763 | 11,280,500 |
| 2021-10-27 | 16.300 | 16.430 | 15.970 | 15.970 | 12.803 | 10,238,000 |
| 2021-10-26 | 16.670 | 16.690 | 16.450 | 16.470 | 13.204 | 7,370,000 |
| 2021-10-25 | 16.750 | 16.750 | 16.570 | 16.640 | 13.341 | 7,088,400 |
| 2021-10-22 | 16.580 | 16.800 | 16.560 | 16.680 | 13.373 | 7,150,400 |
| 2021-10-21 | 16.700 | 16.750 | 16.370 | 16.490 | 13.220 | 6,319,900 |
| 2021-10-20 | 16.250 | 16.730 | 16.210 | 16.700 | 13.389 | 10,738,400 |
← NewerPage 21 of 21 · 1,256 trading days
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.