Huntington Bancshares Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	14.100	14.220	14.020	14.050	10.297	5,206,800
2020-02-11	13.990	14.140	13.960	14.030	10.282	5,115,000
2020-02-10	13.890	13.980	13.850	13.930	10.209	5,460,300
2020-02-07	13.910	14.040	13.780	13.960	10.231	6,278,000
2020-02-06	14.180	14.240	13.960	13.970	10.238	7,625,700
2020-02-05	14.080	14.200	14.000	14.090	10.326	12,139,500
2020-02-04	13.930	14.090	13.850	13.870	10.165	9,276,400
2020-02-03	13.700	13.930	13.690	13.720	10.055	12,078,600
2020-01-31	13.770	13.770	13.510	13.570	9.945	11,535,300
2020-01-30	13.410	13.760	13.360	13.750	10.077	9,733,800
2020-01-29	13.610	13.690	13.450	13.480	9.879	5,976,700
2020-01-28	13.560	13.700	13.470	13.600	9.967	10,854,000
2020-01-27	13.450	13.610	13.410	13.490	9.887	14,859,100
2020-01-24	14.270	14.310	13.680	13.720	10.055	18,484,800
2020-01-23	14.720	14.720	13.930	14.270	10.458	23,476,700
2020-01-22	14.580	14.860	14.560	14.730	10.795	16,634,100
2020-01-21	14.620	14.720	14.480	14.610	10.707	9,144,000
2020-01-17	14.740	14.770	14.610	14.710	10.781	9,582,900
2020-01-16	14.550	14.750	14.530	14.660	10.744	8,456,200
2020-01-15	14.500	14.560	14.340	14.460	10.597	12,287,400
2020-01-14	14.490	14.640	14.400	14.600	10.700	11,634,100
2020-01-13	14.430	14.500	14.350	14.460	10.597	9,214,100
2020-01-10	14.580	14.580	14.330	14.380	10.539	5,809,900
2020-01-09	14.570	14.620	14.460	14.560	10.671	5,915,900
2020-01-08	14.420	14.590	14.400	14.530	10.649	9,332,700
2020-01-07	14.470	14.570	14.310	14.410	10.561	7,101,800
2020-01-06	14.600	14.640	14.480	14.570	10.678	7,198,700
2020-01-03	14.790	14.860	14.600	14.810	10.854	7,858,600
2020-01-02	15.120	15.160	14.850	14.990	10.986	9,975,100
2019-12-31	15.060	15.100	14.980	15.080	11.052	6,654,400
2019-12-30	15.190	15.200	15.020	15.040	11.023	5,750,900
2019-12-27	15.160	15.210	15.050	15.120	11.081	5,085,600
2019-12-26	15.200	15.200	15.090	15.180	11.125	6,087,700
2019-12-24	15.140	15.170	15.030	15.150	11.103	7,036,600
2019-12-23	15.190	15.220	15.030	15.120	11.081	5,301,200
2019-12-20	15.350	15.350	15.090	15.150	11.103	18,442,500
2019-12-19	15.350	15.350	15.140	15.160	11.110	7,491,800
2019-12-18	15.350	15.410	15.250	15.300	11.213	17,565,100
2019-12-17	15.220	15.350	15.160	15.330	11.235	12,084,500
2019-12-16	15.520	15.600	15.340	15.340	11.132	15,339,400
2019-12-13	15.470	15.620	15.280	15.350	11.140	11,648,900
2019-12-12	15.270	15.630	15.260	15.600	11.321	13,294,100
2019-12-11	15.460	15.570	15.180	15.210	11.038	10,854,100
2019-12-10	15.240	15.430	15.210	15.370	11.154	5,813,800
2019-12-09	15.150	15.330	15.140	15.280	11.089	7,230,600
2019-12-06	15.100	15.250	15.010	15.210	11.038	6,946,200
2019-12-05	14.940	15.000	14.840	14.890	10.806	5,641,100
2019-12-04	14.700	14.930	14.660	14.850	10.777	5,801,300
2019-12-03	14.650	14.710	14.450	14.650	10.632	7,930,000
2019-12-02	14.970	15.070	14.800	14.830	10.762	5,660,200
2019-11-29	14.870	14.980	14.840	14.890	10.806	3,267,700
2019-11-27	14.850	14.950	14.790	14.920	10.828	5,373,000
2019-11-26	14.910	14.910	14.750	14.770	10.719	7,988,900
2019-11-25	14.930	14.960	14.840	14.910	10.820	6,741,400
2019-11-22	14.740	14.900	14.710	14.860	10.784	5,532,900
2019-11-21	14.760	14.780	14.560	14.690	10.661	7,202,900
2019-11-20	14.690	14.780	14.560	14.660	10.639	7,644,500
2019-11-19	14.790	14.870	14.700	14.790	10.733	6,612,800
2019-11-18	14.770	14.800	14.680	14.730	10.690	7,276,500
2019-11-15	14.680	14.820	14.680	14.790	10.733	5,977,900

← NewerPage 29 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.