Huntington Bancshares Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	16.070	16.120	15.730	15.920	10.818	8,645,400
2018-03-16	15.950	16.170	15.950	16.070	10.920	17,423,900
2018-03-15	16.120	16.150	15.920	16.040	10.825	8,269,900
2018-03-14	16.330	16.360	16.000	16.050	10.832	6,970,600
2018-03-13	16.540	16.580	16.200	16.290	10.994	7,645,600
2018-03-12	16.510	16.600	16.450	16.480	11.122	8,384,200
2018-03-09	16.280	16.500	16.150	16.500	11.135	7,147,300
2018-03-08	16.290	16.350	16.000	16.160	10.906	5,444,100
2018-03-07	16.000	16.310	16.000	16.280	10.987	7,066,200
2018-03-06	16.100	16.260	15.890	16.200	10.933	8,213,400
2018-03-05	15.630	16.060	15.570	16.010	10.805	6,382,200
2018-03-02	15.530	15.820	15.300	15.800	10.663	6,811,900
2018-03-01	15.720	15.810	15.530	15.610	10.535	8,245,800
2018-02-28	15.880	16.060	15.700	15.700	10.596	7,339,000
2018-02-27	15.970	16.240	15.820	15.820	10.677	9,914,300
2018-02-26	16.010	16.150	15.930	16.030	10.818	9,520,100
2018-02-23	15.800	15.990	15.770	15.990	10.791	5,484,500
2018-02-22	16.140	16.200	15.700	15.730	10.616	7,822,400
2018-02-21	15.930	16.290	15.850	16.050	10.832	10,175,600
2018-02-20	15.830	15.970	15.760	15.900	10.731	7,828,400
2018-02-16	15.790	15.910	15.730	15.830	10.683	13,753,000
2018-02-15	15.950	15.980	15.770	15.860	10.704	10,831,700
2018-02-14	15.490	15.900	15.410	15.890	10.724	13,726,900
2018-02-13	15.410	15.610	15.380	15.520	10.474	9,891,600
2018-02-12	15.520	15.660	15.320	15.480	10.447	10,565,200
2018-02-09	15.360	15.530	14.970	15.410	10.400	12,596,300
2018-02-08	15.720	15.720	15.100	15.100	10.191	18,378,500
2018-02-07	15.470	15.770	15.450	15.640	10.555	14,957,100
2018-02-06	15.160	15.660	15.090	15.530	10.481	29,742,700
2018-02-05	15.910	16.170	15.420	15.430	10.413	20,177,800
2018-02-02	16.310	16.530	16.030	16.080	10.852	12,434,600
2018-02-01	16.140	16.350	16.140	16.340	11.027	12,872,400
2018-01-31	16.130	16.250	16.100	16.180	10.920	9,993,900
2018-01-30	16.100	16.260	16.060	16.100	10.866	8,264,500
2018-01-29	16.220	16.300	16.170	16.230	10.953	7,159,600
2018-01-26	16.140	16.210	16.080	16.210	10.940	8,683,800
2018-01-25	16.180	16.230	16.020	16.050	10.832	12,549,600
2018-01-24	16.130	16.230	15.930	16.110	10.872	12,994,400
2018-01-23	16.050	16.330	15.880	16.040	10.825	24,556,300
2018-01-22	15.830	16.050	15.750	16.030	10.818	10,999,700
2018-01-19	15.540	15.810	15.520	15.810	10.670	9,001,600
2018-01-18	15.810	15.860	15.500	15.510	10.467	9,854,500
2018-01-17	15.750	15.800	15.540	15.760	10.636	9,992,400
2018-01-16	16.000	16.000	15.590	15.680	10.582	10,524,200
2018-01-12	15.700	15.850	15.650	15.850	10.697	7,951,800
2018-01-11	15.550	15.660	15.470	15.630	10.548	6,850,300
2018-01-10	15.380	15.690	15.300	15.480	10.447	8,935,400
2018-01-09	15.020	15.390	14.970	15.230	10.278	6,983,800
2018-01-08	14.910	15.010	14.850	14.950	10.089	11,481,400
2018-01-05	14.910	15.010	14.860	14.980	10.110	9,988,300
2018-01-04	14.880	14.910	14.750	14.850	10.022	15,114,300
2018-01-03	14.640	14.790	14.560	14.720	9.934	15,133,700
2018-01-02	14.710	14.750	14.490	14.600	9.853	13,411,000
2017-12-29	14.730	14.760	14.540	14.560	9.826	7,305,700
2017-12-28	14.630	14.740	14.550	14.740	9.948	6,961,500
2017-12-27	14.650	14.710	14.510	14.590	9.846	5,264,400
2017-12-26	14.740	14.880	14.570	14.630	9.873	4,436,200
2017-12-22	14.880	14.880	14.650	14.780	9.975	4,921,800
2017-12-21	14.700	14.920	14.650	14.840	10.015	6,335,200
2017-12-20	14.760	14.830	14.570	14.640	9.880	9,899,700

← NewerPage 37 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.