Huntington Bancshares Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	14.780	14.780	14.610	14.610	9.860	13,655,400
2017-12-18	14.730	14.830	14.540	14.680	9.907	10,669,700
2017-12-15	14.360	14.800	14.280	14.580	9.840	18,245,200
2017-12-14	14.670	14.670	14.350	14.440	9.671	10,346,400
2017-12-13	14.840	14.910	14.560	14.580	9.765	7,884,300
2017-12-12	14.700	14.930	14.610	14.810	9.919	9,383,200
2017-12-11	14.830	14.870	14.580	14.620	9.792	7,732,900
2017-12-08	14.820	14.850	14.620	14.850	9.946	6,531,500
2017-12-07	14.500	14.770	14.430	14.710	9.852	7,786,000
2017-12-06	14.490	14.730	14.420	14.520	9.725	11,095,700
2017-12-05	14.730	14.790	14.430	14.460	9.684	8,688,400
2017-12-04	14.710	14.930	14.640	14.700	9.845	9,744,000
2017-12-01	14.450	14.530	13.920	14.440	9.671	14,848,800
2017-11-30	14.580	14.770	14.370	14.400	9.644	13,866,100
2017-11-29	14.100	14.580	14.090	14.480	9.698	14,562,400
2017-11-28	13.540	13.990	13.510	13.970	9.356	11,494,500
2017-11-27	13.450	13.580	13.430	13.500	9.041	5,934,600
2017-11-24	13.600	13.640	13.460	13.460	9.015	2,257,300
2017-11-22	13.590	13.660	13.500	13.540	9.068	5,128,000
2017-11-21	13.610	13.650	13.500	13.550	9.075	5,714,000
2017-11-20	13.560	13.640	13.520	13.570	9.088	4,565,500
2017-11-17	13.320	13.550	13.320	13.540	9.068	6,074,700
2017-11-16	13.580	13.640	13.400	13.400	8.974	8,297,200
2017-11-15	13.470	13.640	13.360	13.510	9.048	8,394,000
2017-11-14	13.280	13.640	13.270	13.610	9.115	11,459,000
2017-11-13	13.090	13.380	13.040	13.360	8.948	8,477,100
2017-11-10	13.250	13.310	13.140	13.140	8.800	8,767,600
2017-11-09	13.200	13.370	13.090	13.210	8.847	10,764,900
2017-11-08	13.410	13.430	13.240	13.290	8.901	8,270,400
2017-11-07	13.760	13.820	13.390	13.400	8.974	9,368,300
2017-11-06	13.780	13.860	13.740	13.780	9.229	5,686,000
2017-11-03	13.780	13.840	13.690	13.780	9.229	7,819,900
2017-11-02	13.800	13.900	13.670	13.870	9.289	9,130,700
2017-11-01	13.940	14.000	13.770	13.810	9.249	7,642,800
2017-10-31	13.780	13.980	13.740	13.800	9.242	7,376,200
2017-10-30	13.870	13.940	13.750	13.770	9.222	6,403,300
2017-10-27	13.850	14.020	13.840	13.940	9.336	8,316,100
2017-10-26	13.800	13.970	13.720	13.910	9.316	12,749,500
2017-10-25	14.170	14.170	13.760	13.880	9.296	12,205,400
2017-10-24	14.210	14.270	14.080	14.210	9.517	9,735,800
2017-10-23	14.200	14.210	14.060	14.110	9.450	5,684,300
2017-10-20	14.170	14.250	14.100	14.190	9.504	8,030,500
2017-10-19	13.820	14.040	13.750	13.980	9.363	7,517,400
2017-10-18	13.860	13.980	13.810	13.950	9.343	6,675,800
2017-10-17	13.990	13.990	13.780	13.810	9.249	5,243,800
2017-10-16	13.730	13.920	13.730	13.920	9.323	8,487,300
2017-10-13	13.740	13.910	13.600	13.700	9.175	7,185,400
2017-10-12	13.870	13.920	13.750	13.790	9.236	5,982,700
2017-10-11	13.900	13.930	13.770	13.850	9.276	8,996,300
2017-10-10	13.850	14.020	13.850	13.980	9.363	6,637,400
2017-10-09	13.930	13.970	13.830	13.850	9.276	5,385,400
2017-10-06	14.000	14.100	13.830	13.900	9.309	6,774,700
2017-10-05	13.790	14.000	13.720	13.960	9.350	4,556,300
2017-10-04	13.900	13.930	13.750	13.760	9.216	4,382,000
2017-10-03	14.030	14.030	13.750	13.900	9.309	9,063,000
2017-10-02	14.010	14.040	13.830	14.040	9.403	9,670,700
2017-09-29	13.880	14.050	13.790	13.960	9.350	8,818,500
2017-09-28	13.780	13.910	13.670	13.870	9.289	15,272,900
2017-09-27	13.620	13.910	13.560	13.750	9.209	11,233,000
2017-09-26	13.450	13.480	13.350	13.450	9.008	6,287,500

← NewerPage 38 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.