5 DAY PERFORMANCE
+0.90%
1 MONTH PERFORMANCE
-2.81%
3 MONTH PERFORMANCE
-15.52%
6 MONTH PERFORMANCE
-6.14%
YEAR-TO-DATE PERFORMANCE
-10.69%
1 YEAR PERFORMANCE
+6.45%
Huntington Bancshares Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $14.32 | $14.53 (1.47%) | $14.58 | $14.19 | 18.42 M | $21.13 B |
| 04/29/2025 | $14.51 | $14.64 (0.9%) | $14.68 | $14.39 | 13.69 M | $21.29 B |
| 04/28/2025 | $14.50 | $14.58 (0.55%) | $14.63 | $14.40 | 15.51 M | $21.20 B |
| 04/25/2025 | $14.44 | $14.40 (-0.28%) | $14.56 | $14.34 | 17.84 M | $20.94 B |
| 04/24/2025 | $14.15 | $14.55 (2.83%) | $14.58 | $14.09 | 16.49 M | $21.12 B |
| 04/23/2025 | $14.26 | $14.18 (-0.56%) | $14.68 | $14.07 | 20.64 M | $20.58 B |
| 04/22/2025 | $13.67 | $13.93 (1.9%) | $13.96 | $13.60 | 21.02 M | $20.22 B |
| 04/21/2025 | $13.58 | $13.47 (-0.81%) | $13.64 | $13.36 | 22.12 M | $19.55 B |
| 04/17/2025 | $13.72 | $13.67 (-0.36%) | $13.96 | $13.54 | 31.07 M | $19.84 B |
| 04/16/2025 | $13.28 | $13.27 (-0.08%) | $13.49 | $13.10 | 26.34 M | $19.26 B |
| 04/15/2025 | $13.26 | $13.40 (1.06%) | $13.63 | $13.22 | 14.99 M | $19.45 B |
| 04/14/2025 | $13.12 | $13.15 (0.23%) | $13.26 | $12.96 | 16.37 M | $19.09 B |
| 04/11/2025 | $12.75 | $12.89 (1.1%) | $13.02 | $12.48 | 23.06 M | $18.71 B |
| 04/10/2025 | $13.33 | $12.89 (-3.3%) | $13.41 | $12.42 | 28.77 M | $18.71 B |
| 04/09/2025 | $12.30 | $13.71 (11.46%) | $13.96 | $12.08 | 31.31 M | $19.90 B |
| 04/08/2025 | $13.20 | $12.49 (-5.38%) | $13.38 | $12.28 | 25.51 M | $18.13 B |
| 04/07/2025 | $12.12 | $12.71 (4.87%) | $13.15 | $11.92 | 37.02 M | $18.45 B |
| 04/04/2025 | $12.81 | $12.60 (-1.64%) | $12.95 | $12.13 | 28.69 M | $18.29 B |
| 04/03/2025 | $14.46 | $13.46 (-6.92%) | $14.50 | $13.45 | 31.27 M | $19.54 B |
| 04/02/2025 | $14.77 | $15.21 (2.98%) | $15.23 | $14.72 | 16.52 M | $22.08 B |
| 04/01/2025 | $15.03 | $14.95 (-0.53%) | $15.05 | $14.66 | 20.38 M | $21.70 B |
| 03/31/2025 | $14.64 | $15.01 (2.53%) | $15.07 | $14.49 | 18.67 M | $21.79 B |
| 03/28/2025 | $15.06 | $14.79 (-1.79%) | $15.20 | $14.72 | 12.85 M | $21.47 B |
| 03/27/2025 | $15.27 | $15.12 (-0.98%) | $15.35 | $15.05 | 15.86 M | $21.95 B |
| 03/26/2025 | $15.39 | $15.26 (-0.84%) | $15.55 | $15.16 | 14.67 M | $22.15 B |
| 03/25/2025 | $15.35 | $15.32 (-0.2%) | $15.46 | $15.24 | 17.94 M | $22.24 B |
| 03/24/2025 | $15.24 | $15.35 (0.72%) | $15.40 | $15.11 | 15.98 M | $22.28 B |
| 03/21/2025 | $14.80 | $15.02 (1.49%) | $15.07 | $14.74 | 99.69 M | $21.80 B |
| 03/20/2025 | $14.80 | $14.95 (1.01%) | $15.12 | $14.78 | 21.91 M | $21.70 B |
| 03/19/2025 | $14.79 | $14.97 (1.22%) | $15.10 | $14.73 | 20.51 M | $21.73 B |
| 03/18/2025 | $14.69 | $14.76 (0.48%) | $14.80 | $14.55 | 23.17 M | $21.42 B |
| 03/17/2025 | $14.67 | $14.90 (1.57%) | $14.98 | $14.64 | 23.10 M | $21.63 B |
| 03/14/2025 | $14.36 | $14.75 (2.72%) | $14.77 | $14.36 | 27.47 M | $21.41 B |
| 03/13/2025 | $14.61 | $14.28 (-2.26%) | $14.67 | $14.26 | 18.99 M | $20.73 B |
| 03/12/2025 | $14.64 | $14.55 (-0.61%) | $14.71 | $14.37 | 24.30 M | $21.12 B |
| 03/11/2025 | $14.62 | $14.40 (-1.5%) | $14.72 | $14.24 | 36.97 M | $20.90 B |
| 03/10/2025 | $14.87 | $14.64 (-1.55%) | $14.91 | $14.41 | 28.77 M | $21.25 B |
| 03/07/2025 | $15.19 | $15.14 (-0.33%) | $15.19 | $14.69 | 25.52 M | $21.97 B |
| 03/06/2025 | $15.26 | $15.13 (-0.85%) | $15.26 | $14.96 | 24.46 M | $21.96 B |
| 03/05/2025 | $15.43 | $15.38 (-0.32%) | $15.62 | $15.18 | 29.04 M | $22.32 B |
| 03/04/2025 | $15.94 | $15.51 (-2.7%) | $16.00 | $15.23 | 28.82 M | $22.51 B |
| 03/03/2025 | $16.55 | $16.19 (-2.18%) | $16.71 | $16.04 | 18.88 M | $23.50 B |
| 02/28/2025 | $16.30 | $16.47 (1.04%) | $16.51 | $16.22 | 31.05 M | $23.90 B |
| 02/27/2025 | $16.12 | $16.21 (0.56%) | $16.37 | $16.05 | 24.77 M | $23.53 B |
| 02/26/2025 | $15.92 | $16.06 (0.88%) | $16.22 | $15.87 | 25.80 M | $23.31 B |
| 02/25/2025 | $16.14 | $15.81 (-2.04%) | $16.25 | $15.67 | 28.25 M | $22.95 B |
| 02/24/2025 | $16.32 | $16.02 (-1.84%) | $16.32 | $15.90 | 21.01 M | $23.25 B |
| 02/21/2025 | $16.50 | $16.15 (-2.12%) | $16.54 | $16.11 | 32.92 M | $23.44 B |
| 02/20/2025 | $16.82 | $16.42 (-2.38%) | $16.89 | $16.34 | 19.21 M | $23.83 B |
| 02/19/2025 | $16.72 | $16.83 (0.66%) | $16.93 | $16.64 | 16.15 M | $24.43 B |
| 02/18/2025 | $16.74 | $16.89 (0.9%) | $16.93 | $16.66 | 21.20 M | $24.51 B |
| 02/14/2025 | $16.69 | $16.73 (0.24%) | $16.89 | $16.67 | 15.88 M | $24.28 B |
| 02/13/2025 | $16.61 | $16.61 (0%) | $16.66 | $16.37 | 18.83 M | $24.11 B |
| 02/12/2025 | $16.67 | $16.59 (-0.48%) | $16.72 | $16.55 | 14.26 M | $24.08 B |
| 02/11/2025 | $16.65 | $16.86 (1.26%) | $16.86 | $16.52 | 18.79 M | $24.47 B |
| 02/10/2025 | $16.95 | $16.73 (-1.3%) | $16.98 | $16.66 | 18.00 M | $24.28 B |
| 02/07/2025 | $17.18 | $16.92 (-1.51%) | $17.23 | $16.83 | 15.23 M | $24.58 B |
| 02/06/2025 | $17.00 | $17.16 (0.94%) | $17.18 | $16.71 | 26.52 M | $24.93 B |
| 02/05/2025 | $16.97 | $16.92 (-0.29%) | $17.00 | $16.72 | 21.30 M | $24.58 B |
| 02/04/2025 | $16.86 | $16.87 (0.06%) | $17.10 | $16.83 | 20.78 M | $24.51 B |
| 02/03/2025 | $16.75 | $16.84 (0.54%) | $16.99 | $16.48 | 21.74 M | $24.46 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
