5 DAY PERFORMANCE
+0.52%
1 MONTH PERFORMANCE
+0.46%
3 MONTH PERFORMANCE
+12.89%
6 MONTH PERFORMANCE
+6.09%
YEAR-TO-DATE PERFORMANCE
+0.46%
1 YEAR PERFORMANCE
+1.34%
Huntington Bancshares Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $17.31 | $17.48 (0.98%) | $17.55 | $17.12 | 206.10 M | $26.99 B |
| 01/29/2026 | $17.20 | $17.29 (0.52%) | $17.33 | $16.95 | 35.40 M | $26.70 B |
| 01/28/2026 | $17.46 | $17.06 (-2.29%) | $17.47 | $16.82 | 42.27 M | $26.34 B |
| 01/27/2026 | $17.41 | $17.43 (0.11%) | $17.55 | $17.27 | 23.04 M | $26.91 B |
| 01/26/2026 | $17.34 | $17.34 (0%) | $17.53 | $17.16 | 34.64 M | $26.77 B |
| 01/23/2026 | $17.50 | $17.35 (-0.86%) | $17.84 | $17.34 | 46.84 M | $26.79 B |
| 01/22/2026 | $18.30 | $17.64 (-3.61%) | $18.43 | $17.61 | 87.09 M | $27.24 B |
| 01/21/2026 | $18.06 | $18.77 (3.93%) | $18.91 | $18.06 | 42.49 M | $28.98 B |
| 01/20/2026 | $17.74 | $17.99 (1.41%) | $18.15 | $17.72 | 34.62 M | $27.78 B |
| 01/16/2026 | $17.92 | $18.02 (0.56%) | $18.11 | $17.82 | 23.39 M | $27.82 B |
| 01/15/2026 | $17.72 | $17.95 (1.3%) | $18.12 | $17.69 | 29.48 M | $27.71 B |
| 01/14/2026 | $17.43 | $17.68 (1.43%) | $17.71 | $17.31 | 26.11 M | $27.30 B |
| 01/13/2026 | $17.94 | $17.50 (-2.45%) | $18.00 | $17.48 | 28.75 M | $27.02 B |
| 01/12/2026 | $18.14 | $17.90 (-1.32%) | $18.15 | $17.74 | 28.62 M | $27.64 B |
| 01/09/2026 | $18.45 | $18.24 (-1.14%) | $18.57 | $18.21 | 29.64 M | $28.16 B |
| 01/08/2026 | $18.05 | $18.47 (2.33%) | $18.62 | $18.01 | 29.57 M | $28.52 B |
| 01/07/2026 | $18.30 | $18.14 (-0.87%) | $18.33 | $17.99 | 26.99 M | $28.01 B |
| 01/06/2026 | $17.88 | $18.30 (2.35%) | $18.35 | $17.85 | 27.27 M | $28.26 B |
| 01/05/2026 | $17.41 | $17.88 (2.7%) | $18.10 | $17.41 | 19.14 M | $27.61 B |
| 01/02/2026 | $17.38 | $17.48 (0.58%) | $17.60 | $17.14 | 17.73 M | $26.99 B |
| 12/31/2025 | $17.51 | $17.35 (-0.91%) | $17.55 | $17.32 | 9.26 M | $26.79 B |
| 12/30/2025 | $17.57 | $17.47 (-0.57%) | $17.60 | $17.45 | 9.63 M | $26.97 B |
| 12/29/2025 | $17.74 | $17.58 (-0.9%) | $17.77 | $17.55 | 12.66 M | $27.14 B |
| 12/26/2025 | $17.74 | $17.74 (0%) | $17.79 | $17.67 | 7.73 M | $27.39 B |
| 12/24/2025 | $17.75 | $17.74 (-0.06%) | $17.82 | $17.68 | 6.90 M | $27.39 B |
| 12/23/2025 | $17.92 | $17.73 (-1.06%) | $17.94 | $17.71 | 16.42 M | $27.38 B |
| 12/22/2025 | $17.69 | $17.92 (1.3%) | $17.95 | $17.66 | 15.28 M | $27.67 B |
| 12/19/2025 | $17.55 | $17.69 (0.8%) | $17.74 | $17.53 | 29.94 M | $27.31 B |
| 12/18/2025 | $17.69 | $17.59 (-0.57%) | $17.84 | $17.51 | 23.82 M | $27.16 B |
| 12/17/2025 | $17.68 | $17.75 (0.4%) | $17.91 | $17.66 | 23.97 M | $27.41 B |
| 12/16/2025 | $17.77 | $17.63 (-0.79%) | $17.77 | $17.47 | 24.11 M | $27.22 B |
| 12/15/2025 | $17.97 | $17.74 (-1.28%) | $18.04 | $17.65 | 24.79 M | $27.39 B |
| 12/12/2025 | $18.00 | $17.82 (-1%) | $18.00 | $17.69 | 21.63 M | $27.51 B |
| 12/11/2025 | $17.50 | $17.91 (2.34%) | $18.01 | $17.50 | 24.36 M | $27.65 B |
| 12/10/2025 | $17.07 | $17.56 (2.87%) | $17.58 | $16.90 | 37.66 M | $27.11 B |
| 12/09/2025 | $16.94 | $16.99 (0.3%) | $17.22 | $16.92 | 31.68 M | $26.23 B |
| 12/08/2025 | $16.95 | $16.94 (-0.06%) | $17.01 | $16.81 | 22.43 M | $26.16 B |
| 12/05/2025 | $16.99 | $16.90 (-0.53%) | $17.05 | $16.86 | 25.17 M | $26.09 B |
| 12/04/2025 | $17.04 | $17.10 (0.35%) | $17.17 | $16.98 | 22.71 M | $26.40 B |
| 12/03/2025 | $16.57 | $17.04 (2.84%) | $17.06 | $16.55 | 27.80 M | $26.31 B |
| 12/02/2025 | $16.61 | $16.56 (-0.3%) | $16.67 | $16.43 | 29.19 M | $25.57 B |
| 12/01/2025 | $16.19 | $16.54 (2.16%) | $16.58 | $16.16 | 27.81 M | $25.54 B |
| 11/28/2025 | $16.32 | $16.30 (-0.12%) | $16.35 | $16.19 | 14.18 M | $25.17 B |
| 11/26/2025 | $16.13 | $16.27 (0.87%) | $16.37 | $16.13 | 33.30 M | $25.12 B |
| 11/25/2025 | $16.01 | $16.18 (1.06%) | $16.21 | $15.97 | 47.99 M | $24.98 B |
| 11/24/2025 | $15.89 | $15.91 (0.13%) | $16.02 | $15.78 | 25.97 M | $24.57 B |
| 11/21/2025 | $15.37 | $15.88 (3.32%) | $16.05 | $15.37 | 33.19 M | $24.52 B |
| 11/20/2025 | $15.44 | $15.32 (-0.78%) | $15.69 | $15.27 | 29.64 M | $23.65 B |
| 11/19/2025 | $15.35 | $15.38 (0.2%) | $15.48 | $15.24 | 31.58 M | $23.75 B |
| 11/18/2025 | $15.21 | $15.35 (0.92%) | $15.49 | $15.14 | 26.50 M | $23.70 B |
| 11/17/2025 | $15.69 | $15.30 (-2.49%) | $15.73 | $15.22 | 30.17 M | $23.62 B |
| 11/14/2025 | $15.65 | $15.73 (0.51%) | $15.79 | $15.52 | 23.32 M | $24.29 B |
| 11/13/2025 | $15.85 | $15.71 (-0.88%) | $15.99 | $15.67 | 25.66 M | $24.26 B |
| 11/12/2025 | $15.87 | $15.95 (0.5%) | $16.13 | $15.84 | 22.20 M | $24.63 B |
| 11/11/2025 | $15.84 | $15.82 (-0.13%) | $15.95 | $15.72 | 23.93 M | $24.43 B |
| 11/10/2025 | $15.74 | $15.81 (0.44%) | $15.89 | $15.65 | 20.03 M | $24.41 B |
| 11/07/2025 | $15.39 | $15.69 (1.95%) | $15.69 | $15.31 | 28.00 M | $24.23 B |
| 11/06/2025 | $15.28 | $15.42 (0.92%) | $15.50 | $15.22 | 23.88 M | $23.81 B |
| 11/05/2025 | $15.31 | $15.29 (-0.13%) | $15.45 | $15.18 | 26.64 M | $23.61 B |
| 11/04/2025 | $15.29 | $15.27 (-0.13%) | $15.37 | $15.09 | 22.67 M | $23.58 B |
| 11/03/2025 | $15.38 | $15.37 (-0.07%) | $15.40 | $15.17 | 21.83 M | $23.73 B |
| 10/31/2025 | $15.25 | $15.44 (1.25%) | $15.47 | $15.14 | 23.14 M | $23.84 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.
