Huntington Bancshares Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	16.430	16.450	16.190	16.250	11.204	9,637,900
2018-09-06	16.420	16.520	16.340	16.340	11.266	10,321,400
2018-09-05	16.390	16.500	16.330	16.400	11.308	8,820,800
2018-09-04	16.180	16.430	16.150	16.400	11.308	9,519,900
2018-08-31	16.200	16.290	16.160	16.210	11.177	7,635,400
2018-08-30	16.330	16.350	16.220	16.260	11.211	11,956,800
2018-08-29	16.260	16.380	16.130	16.310	11.246	7,239,900
2018-08-28	16.320	16.320	16.170	16.270	11.218	8,260,800
2018-08-27	16.270	16.390	16.220	16.270	11.218	4,708,800
2018-08-24	16.250	16.250	16.110	16.210	11.177	9,928,400
2018-08-23	16.210	16.240	16.070	16.180	11.156	9,927,900
2018-08-22	16.060	16.310	16.060	16.210	11.177	6,035,800
2018-08-21	16.130	16.330	16.120	16.210	11.177	7,570,000
2018-08-20	16.100	16.180	16.010	16.110	11.108	5,712,000
2018-08-17	16.000	16.140	15.990	16.100	11.101	6,581,800
2018-08-16	15.960	16.110	15.930	16.000	11.032	9,380,200
2018-08-15	15.850	16.020	15.780	15.910	10.970	9,723,600
2018-08-14	15.740	16.020	15.740	15.930	10.984	10,087,500
2018-08-13	15.850	15.960	15.700	15.710	10.832	7,755,400
2018-08-10	15.720	15.900	15.660	15.840	10.922	8,476,100
2018-08-09	16.070	16.210	15.900	15.930	10.984	8,002,300
2018-08-08	15.900	16.130	15.850	16.080	11.087	9,731,700
2018-08-07	15.790	15.970	15.780	15.870	10.942	7,747,800
2018-08-06	15.730	15.820	15.630	15.790	10.887	6,802,900
2018-08-03	15.730	15.810	15.650	15.730	10.846	7,706,200
2018-08-02	15.440	15.720	15.360	15.720	10.839	7,707,200
2018-08-01	15.550	15.610	15.390	15.490	10.680	8,153,500
2018-07-31	15.580	15.650	15.350	15.440	10.646	7,668,400
2018-07-30	15.540	15.720	15.480	15.490	10.680	8,038,500
2018-07-27	15.360	15.550	15.330	15.510	10.694	8,294,400
2018-07-26	15.170	15.400	15.140	15.310	10.556	11,046,600
2018-07-25	15.030	15.310	14.960	15.100	10.411	12,155,500
2018-07-24	15.380	15.420	15.150	15.290	10.542	9,887,700
2018-07-23	15.120	15.400	15.100	15.370	10.598	9,975,500
2018-07-20	14.980	15.140	14.900	15.100	10.411	10,098,000
2018-07-19	15.020	15.050	14.850	15.000	10.342	11,357,900
2018-07-18	15.020	15.110	14.920	15.050	10.377	8,219,900
2018-07-17	14.930	15.040	14.850	14.920	10.287	5,890,200
2018-07-16	14.700	14.940	14.680	14.900	10.274	6,779,600
2018-07-13	14.740	14.760	14.500	14.650	10.101	9,413,400
2018-07-12	14.910	14.940	14.610	14.750	10.170	7,513,500
2018-07-11	14.940	15.040	14.810	14.830	10.225	8,612,600
2018-07-10	15.210	15.280	14.880	14.980	10.329	8,542,900
2018-07-09	14.950	15.210	14.880	15.210	10.487	8,028,400
2018-07-06	14.720	14.910	14.630	14.870	10.253	5,792,900
2018-07-05	14.850	14.880	14.680	14.750	10.170	6,477,600
2018-07-03	14.850	14.970	14.700	14.720	10.149	4,920,700
2018-07-02	14.850	14.880	14.690	14.830	10.225	10,078,000
2018-06-29	15.000	15.180	14.730	14.760	10.177	17,854,600
2018-06-28	14.910	15.040	14.810	14.890	10.267	8,872,000
2018-06-27	15.080	15.140	14.800	14.880	10.260	7,933,700
2018-06-26	15.220	15.220	14.950	15.050	10.377	6,192,900
2018-06-25	15.310	15.320	15.010	15.200	10.480	7,399,600
2018-06-22	15.720	15.800	15.330	15.350	10.584	10,115,400
2018-06-21	15.450	15.750	15.240	15.610	10.763	11,579,500
2018-06-20	15.420	15.510	15.410	15.450	10.653	6,080,300
2018-06-19	15.230	15.400	15.130	15.370	10.598	6,669,800
2018-06-18	15.230	15.400	15.130	15.330	10.570	7,630,700
2018-06-15	15.260	15.420	15.040	15.330	10.570	15,489,000
2018-06-14	15.590	15.640	15.290	15.420	10.556	8,168,100

← NewerPage 35 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.