Huntington Bancshares Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	15.760	15.830	15.590	15.780	12.651	9,009,700
2021-10-11	16.120	16.230	15.800	15.810	12.675	11,090,700
2021-10-08	15.980	16.160	15.890	16.000	12.827	14,182,800
2021-10-07	16.090	16.200	15.900	15.970	12.803	9,746,900
2021-10-06	15.860	15.990	15.560	15.900	12.747	11,904,400
2021-10-05	15.970	16.170	15.850	16.040	12.859	14,962,800
2021-10-04	15.900	16.160	15.830	15.870	12.723	17,726,700
2021-10-01	15.580	15.990	15.490	15.860	12.715	14,540,000
2021-09-30	15.740	15.740	15.430	15.460	12.395	14,238,500
2021-09-29	15.630	15.730	15.550	15.670	12.563	13,421,000
2021-09-28	15.880	15.960	15.600	15.670	12.563	12,240,400
2021-09-27	15.380	15.890	15.350	15.800	12.667	11,332,800
2021-09-24	15.010	15.370	15.010	15.190	12.178	9,366,100
2021-09-23	14.710	15.250	14.670	15.110	12.114	12,648,100
2021-09-22	14.480	14.680	14.410	14.500	11.625	10,647,300
2021-09-21	14.490	14.530	14.190	14.250	11.424	12,160,600
2021-09-20	14.550	14.630	14.170	14.420	11.561	18,437,400
2021-09-17	15.110	15.120	14.840	14.950	11.986	31,972,900
2021-09-16	15.110	15.200	14.920	15.050	12.066	13,056,300
2021-09-15	15.090	15.360	15.030	15.180	12.050	14,242,500
2021-09-14	15.390	15.490	14.940	15.040	11.939	16,218,100
2021-09-13	15.560	15.680	15.290	15.430	12.248	17,929,300
2021-09-10	15.410	15.460	15.230	15.350	12.185	11,791,600
2021-09-09	15.200	15.540	15.160	15.340	12.177	10,372,700
2021-09-08	15.310	15.390	15.150	15.240	12.097	9,260,300
2021-09-07	15.310	15.560	15.270	15.300	12.145	10,503,800
2021-09-03	15.410	15.450	15.150	15.250	12.105	10,258,400
2021-09-02	15.300	15.500	15.250	15.360	12.193	10,416,300
2021-09-01	15.570	15.620	15.240	15.320	12.161	11,382,500
2021-08-31	15.390	15.610	15.320	15.530	12.328	13,777,500
2021-08-30	15.690	15.690	15.360	15.370	12.201	12,846,900
2021-08-27	15.400	15.700	15.400	15.650	12.423	10,415,200
2021-08-26	15.690	15.730	15.330	15.400	12.224	16,236,200
2021-08-25	15.350	15.790	15.310	15.650	12.423	21,642,100
2021-08-24	15.030	15.350	15.000	15.300	12.145	19,782,600
2021-08-23	14.950	15.090	14.860	15.030	11.931	10,379,700
2021-08-20	14.600	14.790	14.530	14.760	11.716	12,761,900
2021-08-19	14.560	14.730	14.440	14.620	11.605	14,247,100
2021-08-18	14.780	15.010	14.650	14.710	11.677	12,787,900
2021-08-17	14.830	14.960	14.560	14.810	11.756	11,309,900
2021-08-16	14.910	15.090	14.840	14.960	11.875	12,017,200
2021-08-13	15.380	15.410	15.120	15.150	12.026	9,778,100
2021-08-12	15.230	15.360	15.080	15.320	12.161	16,194,900
2021-08-11	14.870	15.270	14.790	15.240	12.097	17,597,300
2021-08-10	14.610	14.900	14.530	14.870	11.804	12,459,300
2021-08-09	14.650	14.840	14.480	14.640	11.621	13,269,700
2021-08-06	14.440	14.900	14.440	14.720	11.685	12,332,000
2021-08-05	14.360	14.550	14.290	14.410	11.439	14,605,600
2021-08-04	14.240	14.480	14.140	14.260	11.319	12,851,200
2021-08-03	14.080	14.510	13.800	14.450	11.470	17,478,100
2021-08-02	14.150	14.480	14.000	14.000	11.113	12,912,200
2021-07-30	14.340	14.370	13.940	14.080	11.177	13,944,100
2021-07-29	14.000	14.490	14.000	14.360	11.399	14,698,900
2021-07-28	13.980	14.140	13.780	13.990	11.105	11,276,000
2021-07-27	13.760	13.990	13.600	13.910	11.042	8,021,700
2021-07-26	13.930	14.080	13.820	13.920	11.050	7,873,400
2021-07-23	13.920	14.070	13.760	13.820	10.970	6,192,900
2021-07-22	13.950	14.050	13.680	13.750	10.915	9,036,000
2021-07-21	13.870	14.180	13.850	14.050	11.153	8,135,000
2021-07-20	13.190	13.890	13.070	13.730	10.899	13,478,700

← NewerPage 22 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.