-
5 DAY PERFORMANCE
+0.96% -
1 MONTH PERFORMANCE
-1.80% -
3 MONTH PERFORMANCE
+11.70% -
6 MONTH PERFORMANCE
+7.06% -
YEAR-TO-DATE PERFORMANCE
+15.57% -
1 YEAR PERFORMANCE
+41.35%
Huntington Bancshares Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $14.66 | $14.70 (0.27%) | $14.78 | $14.54 | 8.43 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 |
| 08/02/2024 | $14.12 | $13.75 (-2.62%) | $14.13 | $13.54 | 19.15 M | $19.95 B |
| 08/01/2024 | $14.94 | $14.37 (-3.82%) | $14.98 | $14.32 | 14.08 M | $20.85 B |
| 07/31/2024 | $15.17 | $14.95 (-1.45%) | $15.21 | $14.94 | 17.68 M | $21.70 B |
| 07/30/2024 | $15.06 | $15.15 (0.6%) | $15.21 | $15.04 | 14.49 M | $21.99 B |
| 07/29/2024 | $15.17 | $15.02 (-0.99%) | $15.19 | $14.97 | 14.34 M | $21.80 B |
| 07/26/2024 | $14.96 | $15.13 (1.14%) | $15.18 | $14.96 | 17.41 M | $21.95 B |
| 07/25/2024 | $14.98 | $15.06 (0.53%) | $15.25 | $14.87 | 17.74 M | $21.85 B |
| 07/24/2024 | $15.07 | $14.92 (-1%) | $15.18 | $14.89 | 22.37 M | $21.65 B |
| 07/23/2024 | $15.00 | $15.07 (0.47%) | $15.21 | $14.96 | 14.44 M | $21.87 B |
| 07/22/2024 | $14.87 | $15.01 (0.94%) | $15.08 | $14.73 | 23.47 M | $21.78 B |
| 07/19/2024 | $14.79 | $14.86 (0.47%) | $14.99 | $14.50 | 29.33 M | $21.56 B |
| 07/18/2024 | $14.26 | $14.30 (0.28%) | $14.65 | $14.25 | 21.24 M | $20.75 B |
| 07/17/2024 | $14.10 | $14.44 (2.41%) | $14.50 | $14.10 | 19.48 M | $20.95 B |
| 07/16/2024 | $13.74 | $14.27 (3.86%) | $14.30 | $13.69 | 22.75 M | $20.71 B |
| 07/15/2024 | $13.76 | $13.73 (-0.22%) | $13.84 | $13.62 | 15.56 M | $19.89 B |
| 07/12/2024 | $13.45 | $13.54 (0.67%) | $13.64 | $13.35 | 15.68 M | $19.61 B |
| 07/11/2024 | $13.14 | $13.46 (2.44%) | $13.56 | $13.06 | 28.66 M | $19.50 B |
| 07/10/2024 | $12.93 | $13.07 (1.08%) | $13.09 | $12.89 | 26.14 M | $18.93 B |
| 07/09/2024 | $12.87 | $12.97 (0.78%) | $13.13 | $12.84 | 39.86 M | $18.79 B |
| 07/08/2024 | $12.95 | $12.99 (0.31%) | $13.06 | $12.82 | 20.46 M | $18.82 B |
| 07/05/2024 | $13.06 | $12.84 (-1.68%) | $13.06 | $12.79 | 14.55 M | $18.60 B |
| 07/03/2024 | $13.24 | $13.04 (-1.51%) | $13.27 | $13.04 | 8.23 M | $18.89 B |
| 07/02/2024 | $13.06 | $13.21 (1.15%) | $13.22 | $13.02 | 14.77 M | $19.13 B |
| 07/01/2024 | $13.15 | $13.16 (0.08%) | $13.37 | $13.12 | 23.80 M | $19.06 B |