5 DAY PERFORMANCE
+0.12%
1 MONTH PERFORMANCE
-4.19%
3 MONTH PERFORMANCE
+5.99%
6 MONTH PERFORMANCE
+21.49%
YEAR-TO-DATE PERFORMANCE
+1.11%
1 YEAR PERFORMANCE
+31.39%
Huntington Bancshares Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $16.37 | $16.44 (0.43%) | $16.48 | $16.30 | 2.20 M | |
| 01/13/2025 | $15.98 | $16.22 (1.5%) | $16.23 | $15.93 | 16.10 M | $23.56 B |
| 01/10/2025 | $16.41 | $16.02 (-2.38%) | $16.41 | $15.87 | 16.41 M | $23.27 B |
| 01/08/2025 | $16.47 | $16.43 (-0.24%) | $16.53 | $16.28 | 15.74 M | $23.87 B |
| 01/07/2025 | $16.66 | $16.55 (-0.66%) | $16.77 | $16.39 | 12.55 M | $24.04 B |
| 01/06/2025 | $16.54 | $16.53 (-0.06%) | $16.91 | $16.47 | 14.77 M | $24.01 B |
| 01/03/2025 | $16.27 | $16.45 (1.11%) | $16.48 | $16.01 | 14.85 M | $23.90 B |
| 01/02/2025 | $16.40 | $16.24 (-0.98%) | $16.52 | $16.16 | 20.05 M | $23.59 B |
| 12/31/2024 | $16.36 | $16.27 (-0.55%) | $16.49 | $16.24 | 12.26 M | $23.64 B |
| 12/30/2024 | $16.26 | $16.33 (0.43%) | $16.41 | $16.11 | 14.34 M | $23.72 B |
| 12/27/2024 | $16.44 | $16.38 (-0.36%) | $16.59 | $16.30 | 14.48 M | $23.79 B |
| 12/26/2024 | $16.39 | $16.52 (0.79%) | $16.56 | $16.27 | 5.18 M | $24.00 B |
| 12/24/2024 | $16.29 | $16.46 (1.04%) | $16.48 | $16.24 | 5.07 M | $23.91 B |
| 12/23/2024 | $16.32 | $16.28 (-0.25%) | $16.38 | $16.14 | 13.19 M | $23.65 B |
| 12/20/2024 | $15.87 | $16.32 (2.84%) | $16.46 | $15.83 | 42.16 M | $23.71 B |
| 12/19/2024 | $16.18 | $15.91 (-1.67%) | $16.36 | $15.88 | 18.75 M | $23.11 B |
| 12/18/2024 | $16.89 | $15.91 (-5.8%) | $16.91 | $15.88 | 21.51 M | $23.11 B |
| 12/17/2024 | $17.18 | $16.94 (-1.4%) | $17.20 | $16.84 | 12.48 M | $24.61 B |
| 12/16/2024 | $17.22 | $17.26 (0.23%) | $17.30 | $17.10 | 14.53 M | $25.07 B |
| 12/13/2024 | $17.17 | $17.17 (0%) | $17.24 | $16.99 | 12.84 M | $24.94 B |
| 12/12/2024 | $17.46 | $17.17 (-1.66%) | $17.47 | $17.17 | 10.67 M | $24.94 B |
| 12/11/2024 | $17.41 | $17.39 (-0.11%) | $17.52 | $17.29 | 16.23 M | $25.26 B |
| 12/10/2024 | $17.35 | $17.24 (-0.63%) | $17.48 | $17.18 | 12.64 M | $25.04 B |
| 12/09/2024 | $17.61 | $17.28 (-1.87%) | $17.67 | $17.26 | 13.15 M | $25.10 B |
| 12/06/2024 | $17.72 | $17.61 (-0.62%) | $17.85 | $17.54 | 11.14 M | $25.58 B |
| 12/05/2024 | $17.68 | $17.70 (0.11%) | $17.96 | $17.61 | 12.81 M | $25.71 B |
| 12/04/2024 | $17.69 | $17.60 (-0.51%) | $17.77 | $17.42 | 13.72 M | $25.57 B |
| 12/03/2024 | $17.78 | $17.63 (-0.84%) | $17.82 | $17.49 | 8.98 M | $25.61 B |
| 12/02/2024 | $18.05 | $17.78 (-1.5%) | $18.09 | $17.74 | 8.98 M | $25.83 B |
| 11/29/2024 | $18.01 | $18.01 (0%) | $18.13 | $17.88 | 6.35 M | $26.16 B |
| 11/27/2024 | $18.24 | $18.00 (-1.32%) | $18.33 | $18.00 | 9.00 M | $26.15 B |
| 11/26/2024 | $18.21 | $18.14 (-0.38%) | $18.27 | $18.07 | 9.10 M | $26.35 B |
| 11/25/2024 | $18.03 | $18.20 (0.94%) | $18.45 | $18.02 | 16.56 M | $26.44 B |
| 11/22/2024 | $17.63 | $17.89 (1.47%) | $17.98 | $17.57 | 15.16 M | $25.99 B |
| 11/21/2024 | $17.51 | $17.62 (0.63%) | $17.83 | $17.40 | 21.91 M | $25.60 B |
| 11/20/2024 | $17.52 | $17.47 (-0.29%) | $17.63 | $17.36 | 11.11 M | $25.38 B |
| 11/19/2024 | $17.50 | $17.54 (0.23%) | $17.74 | $17.45 | 11.45 M | $25.48 B |
| 11/18/2024 | $17.69 | $17.80 (0.62%) | $17.86 | $17.65 | 11.04 M | $25.86 B |
| 11/15/2024 | $17.63 | $17.69 (0.34%) | $17.85 | $17.44 | 16.15 M | $25.70 B |
| 11/14/2024 | $17.58 | $17.53 (-0.28%) | $17.63 | $17.39 | 15.47 M | $25.47 B |
| 11/13/2024 | $17.70 | $17.54 (-0.9%) | $17.97 | $17.52 | 13.40 M | $25.48 B |
| 11/12/2024 | $17.71 | $17.64 (-0.4%) | $17.81 | $17.48 | 12.82 M | $25.63 B |
| 11/11/2024 | $17.56 | $17.75 (1.08%) | $17.85 | $17.49 | 15.68 M | $25.79 B |
| 11/08/2024 | $17.49 | $17.29 (-1.14%) | $17.50 | $17.15 | 15.61 M | $25.12 B |
| 11/07/2024 | $17.25 | $17.38 (0.75%) | $17.54 | $17.16 | 31.83 M | $25.25 B |
| 11/06/2024 | $16.74 | $17.52 (4.66%) | $17.53 | $16.65 | 39.31 M | $25.45 B |
| 11/05/2024 | $15.46 | $15.54 (0.52%) | $15.67 | $15.37 | 11.03 M | $22.57 B |
| 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 |