Huntington Bancshares Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	14.810	14.850	14.380	14.480	10.073	14,556,200
2018-11-30	14.440	14.650	14.440	14.590	10.150	12,612,500
2018-11-29	14.480	14.650	14.380	14.500	10.087	8,405,300
2018-11-28	14.680	14.770	14.450	14.680	10.213	10,107,700
2018-11-27	14.730	14.830	14.560	14.630	10.178	9,994,800
2018-11-26	14.630	14.870	14.630	14.750	10.261	7,929,800
2018-11-23	14.350	14.580	14.270	14.470	10.066	4,301,900
2018-11-21	14.610	14.740	14.380	14.420	10.032	11,393,700
2018-11-20	14.730	14.790	14.480	14.570	10.136	12,023,300
2018-11-19	14.820	14.970	14.630	14.840	10.324	11,997,300
2018-11-16	14.680	14.940	14.600	14.790	10.289	17,297,600
2018-11-15	14.360	14.790	14.160	14.780	10.282	18,019,400
2018-11-14	14.740	14.750	14.140	14.460	10.059	14,181,000
2018-11-13	14.540	14.780	14.520	14.630	10.178	11,095,200
2018-11-12	14.630	14.750	14.550	14.570	10.136	7,758,200
2018-11-09	14.700	14.840	14.550	14.670	10.206	11,361,200
2018-11-08	14.600	14.860	14.560	14.730	10.247	9,805,900
2018-11-07	14.640	14.780	14.380	14.660	10.199	11,174,900
2018-11-06	14.370	14.790	14.320	14.590	10.150	11,332,900
2018-11-05	14.300	14.460	14.230	14.370	9.997	10,862,700
2018-11-02	14.330	14.540	14.070	14.290	9.941	16,853,600
2018-11-01	14.410	14.490	14.270	14.380	10.004	10,615,700
2018-10-31	14.230	14.580	14.170	14.330	9.969	12,341,000
2018-10-30	13.950	14.100	13.680	14.080	9.795	19,465,500
2018-10-29	13.820	14.100	13.740	13.880	9.656	12,044,800
2018-10-26	13.410	13.790	13.370	13.610	9.468	20,689,400
2018-10-25	13.280	13.720	13.190	13.590	9.454	17,823,300
2018-10-24	13.790	13.790	13.130	13.160	9.155	12,298,400
2018-10-23	13.300	13.990	13.210	13.830	9.621	19,862,600
2018-10-22	14.290	14.370	13.630	13.660	9.503	18,800,200
2018-10-19	14.160	14.440	14.060	14.200	9.879	12,320,200
2018-10-18	14.380	14.510	14.150	14.210	9.886	13,882,100
2018-10-17	14.240	14.540	14.120	14.390	10.011	7,782,000
2018-10-16	14.300	14.310	13.990	14.280	9.934	11,199,600
2018-10-15	14.370	14.460	14.230	14.230	9.899	10,685,100
2018-10-12	14.940	14.950	14.060	14.370	9.997	16,977,000
2018-10-11	15.110	15.250	14.700	14.700	10.226	18,650,200
2018-10-10	15.500	15.670	15.140	15.150	10.539	15,092,800
2018-10-09	15.490	15.620	15.400	15.440	10.741	9,983,400
2018-10-08	15.300	15.600	15.260	15.560	10.825	8,761,000
2018-10-05	15.480	15.560	15.250	15.350	10.679	13,938,700
2018-10-04	15.270	15.600	15.270	15.410	10.720	17,688,900
2018-10-03	14.930	15.330	14.910	15.270	10.623	16,285,200
2018-10-02	14.940	15.040	14.750	14.860	10.338	11,464,500
2018-10-01	15.060	15.090	14.870	14.930	10.386	14,785,100
2018-09-28	15.010	15.080	14.850	14.920	10.379	14,197,700
2018-09-27	15.320	15.360	15.000	15.070	10.484	23,660,700
2018-09-26	15.690	15.710	15.280	15.320	10.658	8,455,900
2018-09-25	15.840	15.850	15.650	15.670	10.901	7,614,800
2018-09-24	15.950	15.990	15.740	15.770	10.971	8,140,700
2018-09-21	16.040	16.060	15.920	15.950	11.096	11,435,900
2018-09-20	15.780	16.030	15.780	15.980	11.117	9,069,900
2018-09-19	15.530	15.830	15.510	15.720	10.936	10,230,300
2018-09-18	15.650	15.690	15.480	15.490	10.776	10,617,600
2018-09-17	15.720	15.730	15.530	15.650	10.887	14,861,900
2018-09-14	15.610	15.750	15.600	15.660	10.894	15,644,000
2018-09-13	15.930	16.000	15.620	15.770	10.873	14,794,200
2018-09-12	16.260	16.290	15.840	15.870	10.942	12,361,900
2018-09-11	16.130	16.380	16.090	16.250	11.204	6,741,200
2018-09-10	16.300	16.330	16.110	16.140	11.129	8,170,300

← NewerPage 34 of 79 · 4,731 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.