Huntington Bancshares Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	15.410	15.450	14.430	14.460	11.359	34,380,300
2021-04-21	15.110	15.580	14.880	15.500	12.176	16,214,500
2021-04-20	15.650	15.680	15.140	15.170	11.917	17,862,000
2021-04-19	16.220	16.260	15.780	15.870	12.467	14,186,000
2021-04-16	16.290	16.460	16.090	16.180	12.710	14,800,600
2021-04-15	16.320	16.320	15.820	16.100	12.647	10,011,800
2021-04-14	16.130	16.540	16.070	16.360	12.852	8,893,900
2021-04-13	16.150	16.280	15.930	16.140	12.679	9,654,500
2021-04-12	16.310	16.500	16.290	16.480	12.946	7,937,200
2021-04-09	16.240	16.290	16.110	16.270	12.781	7,019,600
2021-04-08	16.000	16.140	15.760	16.050	12.608	8,131,400
2021-04-07	16.150	16.290	16.040	16.140	12.679	5,794,900
2021-04-06	16.020	16.130	15.880	16.100	12.647	9,345,400
2021-04-05	16.310	16.400	15.990	16.110	12.655	11,603,700
2021-04-01	15.760	16.020	15.640	15.980	12.553	8,578,900
2021-03-31	15.870	16.090	15.690	15.720	12.349	12,258,500
2021-03-30	15.800	16.110	15.800	16.010	12.577	8,912,600
2021-03-29	15.810	15.890	15.360	15.610	12.263	12,719,200
2021-03-26	16.020	16.170	15.770	16.080	12.632	10,684,900
2021-03-25	15.260	15.900	15.090	15.830	12.435	10,758,500
2021-03-24	15.650	15.850	15.310	15.320	12.035	12,347,700
2021-03-23	15.600	15.720	15.190	15.300	12.019	9,590,900
2021-03-22	15.970	16.180	15.550	15.740	12.365	11,065,700
2021-03-19	16.060	16.280	15.770	15.980	12.553	34,951,000
2021-03-18	16.330	16.910	16.270	16.350	12.844	12,408,500
2021-03-17	16.090	16.290	15.880	16.100	12.647	9,454,300
2021-03-16	16.340	16.350	15.910	16.100	12.530	10,590,800
2021-03-15	16.660	16.750	16.310	16.500	12.841	11,314,500
2021-03-12	16.620	16.760	16.480	16.700	12.997	13,358,800
2021-03-11	16.100	16.410	16.060	16.320	12.701	9,002,400
2021-03-10	16.060	16.410	16.010	16.350	12.724	9,295,800
2021-03-09	16.280	16.390	15.880	16.060	12.499	11,249,500
2021-03-08	16.390	16.830	16.270	16.610	12.927	10,834,600
2021-03-05	16.140	16.340	15.570	16.230	12.631	11,112,700
2021-03-04	16.210	16.380	15.490	15.780	12.281	15,837,300
2021-03-03	15.900	16.410	15.850	15.930	12.397	10,601,900
2021-03-02	15.770	15.980	15.720	15.740	12.249	9,216,000
2021-03-01	15.710	15.930	15.630	15.830	12.320	9,398,800
2021-02-26	15.530	15.640	15.110	15.340	11.938	16,143,500
2021-02-25	16.380	16.490	15.650	15.700	12.218	11,290,300
2021-02-24	15.770	16.280	15.730	16.220	12.623	11,288,600
2021-02-23	15.650	15.750	15.430	15.720	12.234	12,933,400
2021-02-22	15.290	15.680	15.230	15.570	12.117	7,252,200
2021-02-19	14.920	15.350	14.890	15.300	11.907	10,712,700
2021-02-18	14.770	14.940	14.640	14.800	11.518	9,446,700
2021-02-17	15.100	15.180	14.870	14.970	11.650	7,339,900
2021-02-16	14.620	15.100	14.620	15.050	11.713	13,026,200
2021-02-12	14.320	14.580	14.250	14.450	11.246	6,170,000
2021-02-11	14.330	14.430	14.040	14.310	11.137	8,155,200
2021-02-10	14.310	14.530	14.200	14.320	11.144	7,024,000
2021-02-09	14.220	14.360	14.070	14.280	11.113	6,489,700
2021-02-08	14.240	14.260	14.040	14.220	11.067	8,766,000
2021-02-05	14.270	14.310	14.030	14.070	10.950	8,031,800
2021-02-04	13.660	14.220	13.610	14.120	10.989	9,082,000
2021-02-03	13.550	13.700	13.440	13.620	10.600	10,450,000
2021-02-02	13.450	13.580	13.310	13.530	10.530	10,087,700
2021-02-01	13.270	13.310	13.020	13.220	10.288	12,868,000
2021-01-29	13.540	13.720	13.040	13.230	10.296	27,765,500
2021-01-28	13.410	13.700	13.320	13.570	10.561	13,237,300
2021-01-27	13.250	13.490	13.190	13.280	10.335	18,681,600

← NewerPage 24 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.