Huntington Bancshares Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	13.520	13.600	13.140	13.230	10.502	14,894,200
2021-07-16	14.320	14.340	13.800	13.850	10.994	10,641,200
2021-07-15	13.940	14.320	13.830	14.260	11.319	9,070,400
2021-07-14	14.150	14.340	13.850	14.090	11.185	17,936,700
2021-07-13	14.420	14.430	14.060	14.150	11.232	10,957,400
2021-07-12	14.070	14.500	13.910	14.450	11.470	11,637,600
2021-07-09	14.000	14.300	13.910	14.270	11.327	12,219,500
2021-07-08	13.730	13.900	13.480	13.690	10.867	14,893,500
2021-07-07	13.800	14.070	13.790	13.930	11.058	12,002,100
2021-07-06	14.340	14.380	13.870	13.970	11.089	14,771,300
2021-07-02	14.380	14.450	14.260	14.350	11.391	7,792,900
2021-07-01	14.330	14.500	14.260	14.430	11.454	10,314,000
2021-06-30	14.250	14.350	14.110	14.270	11.327	13,812,900
2021-06-29	14.460	14.550	14.170	14.280	11.335	12,271,600
2021-06-28	14.510	14.540	14.170	14.330	11.375	19,084,600
2021-06-25	14.290	14.640	14.230	14.610	11.597	26,081,600
2021-06-24	13.940	14.270	13.840	14.220	11.288	17,950,200
2021-06-23	13.840	14.040	13.840	13.880	11.018	16,804,700
2021-06-22	13.680	13.730	13.430	13.680	10.859	14,986,500
2021-06-21	13.370	13.720	13.310	13.680	10.859	22,054,400
2021-06-18	13.390	13.390	13.010	13.270	10.534	45,662,500
2021-06-17	14.470	14.500	13.510	13.520	10.732	27,363,400
2021-06-16	14.240	14.490	14.000	14.370	11.407	19,252,400
2021-06-15	14.420	14.570	14.260	14.460	11.359	18,634,400
2021-06-14	14.510	14.590	14.270	14.370	11.288	27,863,000
2021-06-11	14.570	14.670	14.450	14.470	11.367	23,928,200
2021-06-10	15.160	15.190	14.440	14.500	11.391	26,453,400
2021-06-09	15.100	15.190	14.940	14.990	11.776	22,044,000
2021-06-08	15.460	15.470	15.040	15.210	11.948	157,402,000
2021-06-07	15.730	15.750	15.490	15.580	12.239	15,515,500
2021-06-04	15.830	15.860	15.370	15.630	12.278	14,762,400
2021-06-03	15.880	15.960	15.750	15.820	12.428	17,579,000
2021-06-02	16.100	16.120	15.840	15.880	12.475	13,406,800
2021-06-01	15.970	16.190	15.960	16.080	12.632	19,691,900
2021-05-28	15.760	15.910	15.580	15.860	12.459	13,175,700
2021-05-27	15.690	15.860	15.640	15.810	12.420	37,404,800
2021-05-26	15.440	15.540	15.320	15.490	12.168	12,188,700
2021-05-25	15.620	15.860	15.340	15.360	12.066	9,214,700
2021-05-24	15.720	15.790	15.590	15.640	12.286	8,890,100
2021-05-21	15.560	15.810	15.540	15.740	12.365	13,543,800
2021-05-20	15.550	15.610	15.320	15.520	12.192	9,475,500
2021-05-19	15.660	15.660	15.280	15.630	12.278	13,904,600
2021-05-18	15.970	16.080	15.700	15.720	12.349	11,193,400
2021-05-17	15.780	15.970	15.720	15.930	12.514	9,482,400
2021-05-14	15.670	15.880	15.600	15.850	12.451	12,707,700
2021-05-13	15.110	15.640	15.070	15.540	12.208	17,889,400
2021-05-12	15.850	15.950	15.170	15.220	11.956	11,253,900
2021-05-11	15.680	16.000	15.600	15.660	12.302	12,410,100
2021-05-10	15.970	16.040	15.760	15.760	12.380	10,388,900
2021-05-07	15.380	15.820	15.320	15.800	12.412	7,776,700
2021-05-06	15.690	15.730	15.410	15.720	12.349	7,024,500
2021-05-05	15.480	15.700	15.300	15.550	12.215	7,237,500
2021-05-04	15.290	15.480	15.090	15.480	12.160	12,298,700
2021-05-03	15.520	15.550	15.250	15.340	12.050	10,049,500
2021-04-30	15.440	15.620	15.290	15.320	12.035	14,283,100
2021-04-29	15.500	15.650	15.400	15.500	12.176	10,817,600
2021-04-28	15.260	15.400	15.200	15.300	12.019	18,406,400
2021-04-27	15.210	15.330	15.030	15.200	11.940	14,412,600
2021-04-26	15.040	15.260	14.980	15.200	11.940	17,812,000
2021-04-23	14.480	14.990	14.300	14.900	11.705	27,385,400

← NewerPage 23 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.