Huntington Bancshares Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	8.510	8.700	8.430	8.650	6.454	6,504,100
2020-05-07	8.330	8.650	8.180	8.250	6.156	12,373,300
2020-05-06	8.350	8.450	8.000	8.230	6.141	10,997,100
2020-05-05	8.570	8.820	8.280	8.280	6.178	7,528,200
2020-05-04	8.340	8.480	8.230	8.430	6.290	9,257,200
2020-05-01	8.970	9.050	8.440	8.570	6.395	12,221,100
2020-04-30	9.370	9.530	9.110	9.240	6.894	14,807,300
2020-04-29	9.490	9.780	9.300	9.640	7.193	12,653,400
2020-04-28	9.300	9.540	9.000	9.140	6.820	11,891,400
2020-04-27	8.230	8.970	8.190	8.910	6.648	14,702,800
2020-04-24	8.100	8.360	7.910	8.160	6.089	15,456,100
2020-04-23	7.870	8.330	7.750	7.920	5.910	11,192,400
2020-04-22	8.050	8.120	7.850	8.040	5.999	16,715,900
2020-04-21	7.790	8.040	7.680	7.800	5.820	10,177,700
2020-04-20	7.780	8.320	7.580	8.140	6.074	14,228,200
2020-04-17	7.630	8.150	7.530	8.060	6.014	16,009,300
2020-04-16	7.700	7.710	7.120	7.180	5.357	15,604,400
2020-04-15	8.010	8.010	7.690	7.730	5.768	9,741,800
2020-04-14	8.900	8.930	8.150	8.400	6.268	12,515,400
2020-04-13	9.090	9.150	8.550	8.720	6.506	10,161,300
2020-04-09	9.120	9.570	8.840	9.030	6.738	20,652,300
2020-04-08	8.240	8.880	8.240	8.810	6.574	15,218,300
2020-04-07	8.010	8.390	7.750	8.130	6.066	21,015,000
2020-04-06	7.350	7.570	7.210	7.490	5.589	17,535,100
2020-04-03	7.290	7.450	6.820	6.830	5.096	13,744,500
2020-04-02	7.330	7.780	7.150	7.370	5.499	10,177,200
2020-04-01	7.800	7.810	7.340	7.450	5.559	10,230,600
2020-03-31	8.290	8.520	7.980	8.210	6.126	15,633,500
2020-03-30	8.230	8.450	7.930	8.380	6.253	10,411,800
2020-03-27	8.060	8.620	7.980	8.300	6.193	15,901,900
2020-03-26	7.510	8.600	7.440	8.500	6.342	15,544,400
2020-03-25	7.580	7.940	7.180	7.640	5.701	18,525,700
2020-03-24	7.420	7.670	7.230	7.430	5.544	19,288,000
2020-03-23	7.580	7.780	6.850	7.000	5.223	12,937,100
2020-03-20	7.800	8.070	7.250	7.620	5.686	20,332,400
2020-03-19	7.470	7.760	6.860	7.680	5.731	22,654,000
2020-03-18	7.820	7.990	7.350	7.720	5.760	16,587,900
2020-03-17	8.610	8.790	7.680	8.370	6.245	24,100,500
2020-03-16	7.940	8.550	7.750	8.430	6.178	15,691,400
2020-03-13	9.200	9.500	8.520	9.500	6.962	15,997,600
2020-03-12	8.390	9.050	7.960	8.380	6.142	17,195,700
2020-03-11	9.620	9.660	9.010	9.130	6.691	29,290,700
2020-03-10	9.930	10.190	9.250	9.970	7.307	20,124,300
2020-03-09	10.550	10.990	9.240	9.450	6.926	20,120,800
2020-03-06	11.120	11.610	10.870	11.120	8.150	20,856,400
2020-03-05	12.240	12.310	11.580	11.780	8.633	16,861,900
2020-03-04	12.700	12.820	12.390	12.650	9.271	21,492,600
2020-03-03	12.780	13.360	12.440	12.580	9.220	25,218,500
2020-03-02	12.230	13.130	11.970	12.940	9.483	19,653,100
2020-02-28	12.150	12.320	11.910	12.270	8.992	33,656,500
2020-02-27	12.450	12.830	12.200	12.350	9.051	21,359,200
2020-02-26	13.110	13.190	12.680	12.700	9.308	12,170,700
2020-02-25	13.520	13.550	12.790	12.830	9.403	12,025,000
2020-02-24	13.560	13.590	13.380	13.500	9.894	7,364,300
2020-02-21	14.010	14.080	13.800	13.910	10.194	8,930,500
2020-02-20	14.020	14.220	13.990	14.140	10.363	5,123,300
2020-02-19	13.950	14.060	13.930	14.030	10.282	6,607,100
2020-02-18	14.030	14.120	13.730	13.910	10.194	6,393,800
2020-02-14	14.150	14.160	14.000	14.080	10.319	5,274,700
2020-02-13	14.010	14.150	13.940	14.150	10.370	7,647,200

← NewerPage 28 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.