-
5 DAY PERFORMANCE
-0.13% -
1 MONTH PERFORMANCE
+6.50% -
3 MONTH PERFORMANCE
+17.24% -
6 MONTH PERFORMANCE
+12.83% -
YEAR-TO-DATE PERFORMANCE
+22.41% -
1 YEAR PERFORMANCE
+46.61%
Huntington Bancshares Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $15.46 | $15.54 (0.52%) | $15.55 | $15.37 | 520,615 | |
| 11/04/2024 | $15.45 | $15.40 (-0.32%) | $15.48 | $15.25 | 11.63 M | $22.37 B |
| 11/01/2024 | $15.63 | $15.48 (-0.96%) | $15.81 | $15.47 | 11.73 M | $22.49 B |
| 10/31/2024 | $15.75 | $15.59 (-1.02%) | $15.84 | $15.58 | 11.76 M | $22.65 B |
| 10/30/2024 | $15.55 | $15.74 (1.22%) | $15.99 | $15.55 | 8.54 M | $22.87 B |
| 10/29/2024 | $15.63 | $15.62 (-0.06%) | $15.77 | $15.58 | 9.29 M | $22.69 B |
| 10/28/2024 | $15.52 | $15.77 (1.61%) | $15.81 | $15.46 | 9.51 M | $22.91 B |
| 10/25/2024 | $15.71 | $15.38 (-2.1%) | $15.73 | $15.33 | 8.42 M | $22.35 B |
| 10/24/2024 | $15.65 | $15.56 (-0.58%) | $15.65 | $15.45 | 10.00 M | $22.61 B |
| 10/23/2024 | $15.51 | $15.54 (0.19%) | $15.62 | $15.39 | 10.15 M | $22.58 B |
| 10/22/2024 | $15.25 | $15.54 (1.9%) | $15.56 | $15.22 | 16.93 M | $22.58 B |
| 10/21/2024 | $15.36 | $15.27 (-0.59%) | $15.60 | $15.20 | 15.11 M | $22.19 B |
| 10/18/2024 | $15.58 | $15.36 (-1.41%) | $15.62 | $15.25 | 19.32 M | $22.32 B |
| 10/17/2024 | $15.56 | $15.43 (-0.84%) | $15.72 | $15.28 | 23.92 M | $22.39 B |
| 10/16/2024 | $15.72 | $15.84 (0.76%) | $15.94 | $15.67 | 16.85 M | $22.99 B |
| 10/15/2024 | $15.69 | $15.59 (-0.64%) | $16.04 | $15.50 | 19.92 M | $22.62 B |
| 10/14/2024 | $15.40 | $15.52 (0.78%) | $15.58 | $15.26 | 10.82 M | $22.52 B |
| 10/11/2024 | $15.05 | $15.39 (2.26%) | $15.43 | $15.04 | 16.24 M | $22.33 B |
| 10/10/2024 | $14.91 | $14.96 (0.34%) | $15.02 | $14.84 | 11.66 M | $21.71 B |
| 10/09/2024 | $14.76 | $14.94 (1.22%) | $14.99 | $14.70 | 8.82 M | $21.68 B |
| 10/08/2024 | $14.70 | $14.73 (0.2%) | $14.84 | $14.65 | 13.09 M | $21.38 B |
| 10/07/2024 | $14.55 | $14.64 (0.62%) | $14.73 | $14.52 | 12.11 M | $21.25 B |
| 10/04/2024 | $14.44 | $14.62 (1.25%) | $14.66 | $14.38 | 12.71 M | $21.22 B |
| 10/03/2024 | $14.12 | $14.17 (0.35%) | $14.19 | $14.01 | 9.32 M | $20.56 B |
| 10/02/2024 | $14.31 | $14.21 (-0.7%) | $14.48 | $14.16 | 12.50 M | $20.62 B |
| 10/01/2024 | $14.61 | $14.32 (-1.98%) | $14.61 | $14.16 | 11.47 M | $20.78 B |
| 09/30/2024 | $14.66 | $14.70 (0.27%) | $14.78 | $14.54 | 8.47 M | $21.33 B |
| 09/27/2024 | $14.60 | $14.64 (0.27%) | $14.77 | $14.51 | 8.28 M | $21.25 B |
| 09/26/2024 | $14.56 | $14.56 (0%) | $14.62 | $14.39 | 9.87 M | $21.13 B |
| 09/25/2024 | $14.51 | $14.37 (-0.96%) | $14.54 | $14.35 | 10.52 M | $20.85 B |
| 09/24/2024 | $14.60 | $14.51 (-0.62%) | $14.69 | $14.42 | 9.36 M | $21.06 B |
| 09/23/2024 | $14.90 | $14.60 (-2.01%) | $14.94 | $14.60 | 11.44 M | $21.19 B |
| 09/20/2024 | $14.90 | $14.86 (-0.27%) | $14.95 | $14.75 | 25.32 M | $21.56 B |
| 09/19/2024 | $14.85 | $14.96 (0.74%) | $15.00 | $14.73 | 22.09 M | $21.71 B |
| 09/18/2024 | $14.57 | $14.56 (-0.07%) | $14.90 | $14.49 | 15.08 M | $21.13 B |
| 09/17/2024 | $14.59 | $14.57 (-0.14%) | $14.78 | $14.49 | 9.57 M | $21.14 B |
| 09/16/2024 | $14.43 | $14.64 (1.46%) | $14.67 | $14.43 | 11.59 M | $21.25 B |
| 09/13/2024 | $14.24 | $14.38 (0.98%) | $14.43 | $14.22 | 10.90 M | $20.87 B |
| 09/12/2024 | $14.28 | $14.20 (-0.56%) | $14.34 | $14.08 | 8.60 M | $20.61 B |
| 09/11/2024 | $14.12 | $14.22 (0.71%) | $14.24 | $13.81 | 12.97 M | $20.64 B |
| 09/10/2024 | $14.68 | $14.29 (-2.66%) | $14.71 | $14.05 | 13.67 M | $20.74 B |
| 09/09/2024 | $14.41 | $14.66 (1.73%) | $14.85 | $14.40 | 19.94 M | $21.27 B |
| 09/06/2024 | $14.68 | $14.31 (-2.52%) | $14.79 | $14.21 | 17.39 M | $20.77 B |
| 09/05/2024 | $14.84 | $14.65 (-1.28%) | $14.92 | $14.55 | 14.88 M | $21.26 B |
| 09/04/2024 | $14.75 | $14.73 (-0.14%) | $14.86 | $14.65 | 12.10 M | $21.38 B |
| 09/03/2024 | $14.94 | $14.78 (-1.07%) | $15.00 | $14.69 | 9.45 M | $21.45 B |
| 08/30/2024 | $14.87 | $14.97 (0.67%) | $14.98 | $14.78 | 10.09 M | $21.72 B |
| 08/29/2024 | $14.70 | $14.79 (0.61%) | $14.90 | $14.48 | 7.67 M | $21.46 B |
| 08/28/2024 | $14.55 | $14.64 (0.62%) | $14.76 | $14.52 | 9.57 M | $21.25 B |
| 08/27/2024 | $14.56 | $14.59 (0.21%) | $14.66 | $14.48 | 8.85 M | $21.17 B |
| 08/26/2024 | $14.70 | $14.61 (-0.61%) | $14.77 | $14.53 | 9.25 M | $21.20 B |
| 08/23/2024 | $14.33 | $14.63 (2.09%) | $14.74 | $14.28 | 16.86 M | $21.23 B |
| 08/22/2024 | $13.95 | $14.22 (1.94%) | $14.24 | $13.88 | 13.90 M | $20.64 B |
| 08/21/2024 | $13.94 | $13.94 (0%) | $13.98 | $13.81 | 9.36 M | $20.23 B |
| 08/20/2024 | $13.95 | $13.90 (-0.36%) | $13.99 | $13.88 | 9.43 M | $20.17 B |
| 08/19/2024 | $13.85 | $14.03 (1.3%) | $14.05 | $13.85 | 11.60 M | $20.36 B |
| 08/16/2024 | $13.75 | $13.90 (1.09%) | $13.94 | $13.73 | 10.56 M | $20.17 B |
| 08/15/2024 | $13.72 | $13.77 (0.36%) | $13.93 | $13.69 | 9.90 M | $19.98 B |
| 08/14/2024 | $13.50 | $13.48 (-0.15%) | $13.55 | $13.41 | 11.70 M | $19.56 B |
| 08/13/2024 | $13.44 | $13.48 (0.3%) | $13.50 | $13.29 | 9.30 M | $19.56 B |
| 08/12/2024 | $13.72 | $13.38 (-2.48%) | $13.89 | $13.34 | 12.16 M | $19.42 B |
| 08/09/2024 | $13.47 | $13.61 (1.04%) | $13.70 | $13.42 | 11.69 M | $19.75 B |
| 08/08/2024 | $13.40 | $13.49 (0.67%) | $13.54 | $13.37 | 10.70 M | $19.58 B |
| 08/07/2024 | $13.54 | $13.25 (-2.14%) | $13.77 | $13.24 | 13.33 M | $19.23 B |
| 08/06/2024 | $13.29 | $13.41 (0.9%) | $13.58 | $13.18 | 15.35 M | $19.46 B |
| 08/05/2024 | $13.43 | $13.28 (-1.12%) | $13.43 | $12.98 | 24.22 M | $19.27 B |