5 DAY PERFORMANCE
+5.66%
1 MONTH PERFORMANCE
+11.44%
3 MONTH PERFORMANCE
+39.21%
6 MONTH PERFORMANCE
+6.63%
YEAR-TO-DATE PERFORMANCE
+7.81%
1 YEAR PERFORMANCE
+34.51%
Huntington Bancshares Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $17.70 | $17.54 (-0.9%) | $17.75 | $17.51 | 21.80 M | $25.51 B |
| 07/02/2025 | $17.24 | $17.40 (0.93%) | $17.43 | $17.11 | 31.34 M | $25.31 B |
| 07/01/2025 | $16.75 | $17.18 (2.57%) | $17.27 | $16.69 | 48.63 M | $24.99 B |
| 06/30/2025 | $16.71 | $16.76 (0.3%) | $16.84 | $16.66 | 31.10 M | $24.38 B |
| 06/27/2025 | $16.65 | $16.60 (-0.3%) | $16.75 | $16.53 | 36.53 M | $24.14 B |
| 06/26/2025 | $16.36 | $16.64 (1.71%) | $16.67 | $16.34 | 32.82 M | $24.20 B |
| 06/25/2025 | $16.30 | $16.28 (-0.12%) | $16.30 | $16.12 | 20.38 M | $23.68 B |
| 06/24/2025 | $16.20 | $16.26 (0.37%) | $16.44 | $16.16 | 26.67 M | $23.65 B |
| 06/23/2025 | $15.81 | $16.07 (1.64%) | $16.09 | $15.68 | 22.80 M | $23.37 B |
| 06/20/2025 | $15.90 | $15.84 (-0.38%) | $15.91 | $15.76 | 27.45 M | $23.04 B |
| 06/18/2025 | $15.49 | $15.73 (1.55%) | $15.82 | $15.45 | 23.51 M | $22.88 B |
| 06/17/2025 | $15.41 | $15.48 (0.45%) | $15.62 | $15.38 | 26.82 M | $22.52 B |
| 06/16/2025 | $15.74 | $15.70 (-0.25%) | $15.80 | $15.57 | 22.83 M | $22.84 B |
| 06/13/2025 | $15.76 | $15.51 (-1.59%) | $15.80 | $15.47 | 36.22 M | $22.56 B |
| 06/12/2025 | $16.00 | $15.96 (-0.25%) | $16.03 | $15.83 | 31.62 M | $23.21 B |
| 06/11/2025 | $16.52 | $16.09 (-2.6%) | $16.56 | $16.03 | 51.74 M | $23.40 B |
| 06/10/2025 | $16.20 | $16.31 (0.68%) | $16.41 | $16.17 | 32.38 M | $23.72 B |
| 06/09/2025 | $16.27 | $16.23 (-0.25%) | $16.41 | $16.18 | 28.89 M | $23.61 B |
| 06/06/2025 | $15.99 | $16.22 (1.44%) | $16.24 | $15.91 | 30.78 M | $23.59 B |
| 06/05/2025 | $15.74 | $15.74 (0%) | $15.84 | $15.59 | 26.12 M | $22.89 B |
| 06/04/2025 | $15.86 | $15.74 (-0.76%) | $15.99 | $15.72 | 19.17 M | $22.89 B |
| 06/03/2025 | $15.56 | $15.91 (2.25%) | $15.94 | $15.49 | 21.32 M | $23.14 B |
| 06/02/2025 | $15.56 | $15.58 (0.13%) | $15.60 | $15.26 | 19.17 M | $22.66 B |
| 05/30/2025 | $15.64 | $15.63 (-0.06%) | $15.69 | $15.50 | 25.57 M | $22.73 B |
| 05/29/2025 | $15.63 | $15.72 (0.58%) | $15.72 | $15.52 | 27.63 M | $22.86 B |
| 05/28/2025 | $15.73 | $15.56 (-1.08%) | $15.77 | $15.54 | 21.95 M | $22.63 B |
| 05/27/2025 | $15.51 | $15.76 (1.61%) | $15.76 | $15.40 | 23.91 M | $22.92 B |
| 05/23/2025 | $15.09 | $15.32 (1.52%) | $15.42 | $15.06 | 25.78 M | $22.28 B |
| 05/22/2025 | $15.28 | $15.43 (0.98%) | $15.57 | $15.24 | 28.81 M | $22.44 B |
| 05/21/2025 | $15.84 | $15.32 (-3.28%) | $15.87 | $15.29 | 24.55 M | $22.28 B |
| 05/20/2025 | $16.11 | $15.94 (-1.06%) | $16.11 | $15.89 | 15.16 M | $23.18 B |
| 05/19/2025 | $16.00 | $16.12 (0.75%) | $16.18 | $15.96 | 20.18 M | $23.45 B |
| 05/16/2025 | $16.06 | $16.18 (0.75%) | $16.23 | $16.00 | 15.20 M | $23.53 B |
| 05/15/2025 | $16.13 | $16.10 (-0.19%) | $16.15 | $15.94 | 22.73 M | $23.42 B |
| 05/14/2025 | $16.07 | $16.09 (0.12%) | $16.15 | $15.98 | 21.16 M | $23.40 B |
| 05/13/2025 | $15.97 | $16.09 (0.75%) | $16.17 | $15.88 | 21.06 M | $23.40 B |
| 05/12/2025 | $15.90 | $15.93 (0.19%) | $16.17 | $15.87 | 25.73 M | $23.17 B |
| 05/09/2025 | $15.25 | $15.22 (-0.2%) | $15.31 | $15.14 | 18.13 M | $22.14 B |
| 05/08/2025 | $15.17 | $15.22 (0.33%) | $15.35 | $15.09 | 20.12 M | $22.14 B |
| 05/07/2025 | $14.95 | $14.96 (0.07%) | $15.11 | $14.87 | 15.07 M | $21.76 B |
| 05/06/2025 | $14.83 | $14.88 (0.34%) | $15.02 | $14.79 | 19.38 M | $21.64 B |
| 05/05/2025 | $14.94 | $15.02 (0.54%) | $15.25 | $14.90 | 12.86 M | $21.85 B |
| 05/02/2025 | $14.85 | $15.08 (1.55%) | $15.13 | $14.80 | 18.09 M | $21.93 B |
| 05/01/2025 | $14.48 | $14.62 (0.97%) | $14.76 | $14.42 | 14.99 M | $21.26 B |
| 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 | $21.21 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 | $21.16 B |
| 04/23/2025 | $14.26 | $14.18 (-0.56%) | $14.68 | $14.07 | 20.64 M | $20.62 B |
| 04/22/2025 | $13.67 | $13.93 (1.9%) | $13.96 | $13.60 | 21.02 M | $20.26 B |
| 04/21/2025 | $13.58 | $13.47 (-0.81%) | $13.64 | $13.36 | 22.12 M | $19.59 B |
| 04/17/2025 | $13.72 | $13.67 (-0.36%) | $13.96 | $13.54 | 31.07 M | $19.88 B |
| 04/16/2025 | $13.28 | $13.27 (-0.08%) | $13.49 | $13.10 | 26.34 M | $19.30 B |
| 04/15/2025 | $13.26 | $13.40 (1.06%) | $13.63 | $13.22 | 14.99 M | $19.49 B |
| 04/14/2025 | $13.12 | $13.15 (0.23%) | $13.26 | $12.96 | 16.37 M | $19.13 B |
| 04/11/2025 | $12.75 | $12.89 (1.1%) | $13.02 | $12.48 | 23.06 M | $18.75 B |
| 04/10/2025 | $13.33 | $12.89 (-3.3%) | $13.41 | $12.42 | 28.77 M | $18.75 B |
| 04/09/2025 | $12.30 | $13.71 (11.46%) | $13.96 | $12.08 | 31.31 M | $19.94 B |
| 04/08/2025 | $13.20 | $12.49 (-5.38%) | $13.38 | $12.28 | 25.51 M | $18.17 B |
| 04/07/2025 | $12.12 | $12.71 (4.87%) | $13.15 | $11.92 | 37.02 M | $18.49 B |
| 04/04/2025 | $12.81 | $12.60 (-1.64%) | $12.95 | $12.13 | 28.69 M | $18.33 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.
