Huntington Bancshares Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	8.110	8.500	8.040	8.260	5.284	37,448,900
2016-01-26	8.230	8.380	7.830	8.050	5.150	88,356,100
2016-01-25	9.090	9.150	8.790	8.800	5.629	71,293,800
2016-01-22	9.090	9.230	9.060	9.150	5.853	12,855,800
2016-01-21	8.740	9.370	8.570	9.000	5.757	21,720,100
2016-01-20	9.260	9.320	9.020	9.260	5.924	25,958,500
2016-01-19	9.780	9.780	9.420	9.480	6.064	10,383,500
2016-01-15	9.550	9.610	9.380	9.580	6.128	14,389,000
2016-01-14	9.820	9.920	9.550	9.850	6.301	13,622,400
2016-01-13	10.220	10.250	9.720	9.750	6.237	15,425,600
2016-01-12	10.180	10.210	9.970	10.180	6.512	11,974,700
2016-01-11	10.140	10.190	9.980	10.100	6.461	12,756,200
2016-01-08	10.400	10.400	10.020	10.050	6.429	12,049,200
2016-01-07	10.320	10.440	10.180	10.230	6.544	13,056,000
2016-01-06	10.510	10.650	10.480	10.550	6.749	7,561,600
2016-01-05	10.760	10.810	10.650	10.720	6.858	9,529,200
2016-01-04	10.760	10.810	10.580	10.700	6.845	14,209,900
2015-12-31	11.090	11.190	11.020	11.060	7.075	5,767,700
2015-12-30	11.240	11.340	11.150	11.170	7.145	4,590,500
2015-12-29	11.120	11.330	11.120	11.300	7.229	4,702,700
2015-12-28	11.130	11.180	10.990	11.150	7.133	6,511,500
2015-12-24	11.170	11.280	11.060	11.210	7.171	3,705,800
2015-12-23	11.030	11.150	11.000	11.150	7.133	4,773,000
2015-12-22	10.980	11.020	10.780	10.990	7.030	7,280,400
2015-12-21	10.940	11.000	10.760	10.850	6.941	7,718,600
2015-12-18	11.080	11.090	10.820	10.820	6.922	25,292,000
2015-12-17	11.320	11.360	11.110	11.120	7.114	10,936,000
2015-12-16	11.300	11.390	11.060	11.330	7.203	12,701,100
2015-12-15	11.010	11.290	10.970	11.230	7.139	11,180,500
2015-12-14	10.880	10.960	10.680	10.840	6.892	13,299,700
2015-12-11	10.960	11.070	10.760	10.820	6.879	10,566,700
2015-12-10	10.940	11.220	10.910	11.090	7.050	12,857,500
2015-12-09	11.210	11.330	10.980	11.060	7.031	11,645,800
2015-12-08	11.470	11.510	11.200	11.230	7.139	14,829,300
2015-12-07	11.690	11.750	11.520	11.560	7.349	12,361,800
2015-12-04	11.510	11.780	11.430	11.750	7.470	15,299,300
2015-12-03	11.700	11.800	11.390	11.430	7.267	10,719,100
2015-12-02	11.850	11.870	11.660	11.670	7.419	7,848,600
2015-12-01	11.750	11.850	11.660	11.800	7.502	7,448,900
2015-11-30	11.760	11.790	11.620	11.690	7.432	8,485,000
2015-11-27	11.660	11.760	11.600	11.760	7.476	4,225,000
2015-11-25	11.700	11.750	11.610	11.660	7.413	4,402,800
2015-11-24	11.570	11.700	11.540	11.660	7.413	6,624,000
2015-11-23	11.680	11.760	11.610	11.650	7.407	5,793,500
2015-11-20	11.770	11.790	11.600	11.670	7.419	7,611,100
2015-11-19	11.730	11.750	11.620	11.730	7.457	6,810,300
2015-11-18	11.520	11.720	11.470	11.710	7.445	9,609,400
2015-11-17	11.470	11.600	11.370	11.470	7.292	8,573,900
2015-11-16	11.190	11.420	11.170	11.420	7.260	7,790,500
2015-11-13	11.380	11.410	11.200	11.220	7.133	8,240,200
2015-11-12	11.490	11.550	11.320	11.320	7.197	8,441,900
2015-11-11	11.680	11.690	11.520	11.550	7.343	6,584,300
2015-11-10	11.540	11.650	11.470	11.610	7.381	4,780,400
2015-11-09	11.690	11.730	11.480	11.570	7.356	7,652,900
2015-11-06	11.520	11.750	11.500	11.650	7.407	11,338,600
2015-11-05	11.210	11.420	11.210	11.330	7.203	8,479,900
2015-11-04	11.160	11.260	11.120	11.200	7.120	5,944,800
2015-11-03	11.060	11.240	11.050	11.130	7.076	7,410,600
2015-11-02	11.040	11.160	11.000	11.110	7.063	8,979,600
2015-10-30	11.310	11.320	10.920	10.970	6.974	10,364,500

← NewerPage 46 of 79 · 4,732 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.