5 DAY PERFORMANCE
-0.04%
1 MONTH PERFORMANCE
+1.22%
3 MONTH PERFORMANCE
-0.19%
6 MONTH PERFORMANCE
+3.41%
YEAR-TO-DATE PERFORMANCE
+1.46%
1 YEAR PERFORMANCE
-2.68%
Huntington Bancshares Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $25.79 | $25.79 (0%) | $25.85 | $25.62 | 10.20 K | $24.95 B |
| 12/03/2025 | $25.84 | $25.74 (-0.39%) | $25.86 | $25.59 | 15.80 K | $24.86 B |
| 12/02/2025 | $25.82 | $25.75 (-0.27%) | $25.82 | $25.66 | 5.90 K | $24.16 B |
| 12/01/2025 | $25.67 | $25.70 (0.12%) | $25.80 | $25.57 | 10.10 K | $24.13 B |
| 11/28/2025 | $25.82 | $25.80 (-0.08%) | $25.82 | $25.58 | 11.90 K | $23.78 B |
| 11/26/2025 | $25.76 | $25.80 (0.16%) | $25.80 | $25.58 | 9.90 K | $23.74 B |
| 11/25/2025 | $25.74 | $25.75 (0.04%) | $25.75 | $25.60 | 10.31 K | $23.61 B |
| 11/24/2025 | $25.61 | $25.62 (0.04%) | $25.70 | $25.42 | 12.62 K | $23.21 B |
| 11/21/2025 | $25.50 | $25.54 (0.16%) | $25.60 | $25.21 | 13.91 K | $23.17 B |
| 11/20/2025 | $25.45 | $25.48 (0.12%) | $25.52 | $25.23 | 29.05 K | $22.35 B |
| 11/19/2025 | $25.49 | $25.43 (-0.24%) | $25.53 | $25.25 | 14.20 K | $22.44 B |
| 11/18/2025 | $25.27 | $25.34 (0.28%) | $25.36 | $25.16 | 15.70 K | $22.40 B |
| 11/17/2025 | $25.35 | $25.27 (-0.32%) | $25.40 | $25.06 | 25.30 K | $22.32 B |
| 11/14/2025 | $25.40 | $25.29 (-0.43%) | $25.40 | $25.28 | 17.50 K | $22.95 B |
| 11/13/2025 | $25.51 | $25.38 (-0.51%) | $25.51 | $25.28 | 12.50 K | $22.92 B |
| 11/12/2025 | $25.48 | $25.48 (0%) | $25.51 | $25.41 | 8.60 K | $23.27 B |
| 11/11/2025 | $25.50 | $25.46 (-0.16%) | $25.62 | $25.40 | 8.63 K | $23.08 B |
| 11/10/2025 | $25.40 | $25.41 (0.04%) | $25.60 | $25.31 | 15.90 K | $23.07 B |
| 11/07/2025 | $25.40 | $25.31 (-0.35%) | $25.44 | $25.29 | 27.22 K | $22.89 B |
| 11/06/2025 | $25.49 | $25.40 (-0.35%) | $25.60 | $25.38 | 12.00 K | $22.50 B |
| 11/05/2025 | $25.39 | $25.48 (0.35%) | $25.56 | $25.35 | 19.00 K | $22.31 B |
| 11/04/2025 | $25.35 | $25.51 (0.63%) | $25.62 | $25.35 | 15.20 K | $22.28 B |
| 11/03/2025 | $25.50 | $25.54 (0.16%) | $25.54 | $25.35 | 12.92 K | $22.42 B |
| 10/31/2025 | $25.54 | $25.68 (0.55%) | $25.68 | $25.32 | 41.34 K | $22.53 B |
| 10/30/2025 | $25.56 | $25.51 (-0.2%) | $25.56 | $25.40 | 12.45 K | $22.35 B |
| 10/29/2025 | $25.54 | $25.46 (-0.31%) | $25.57 | $25.40 | 15.84 K | $22.12 B |
| 10/28/2025 | $25.63 | $25.54 (-0.35%) | $25.63 | $25.43 | 11.54 K | $22.67 B |
| 10/27/2025 | $25.67 | $25.41 (-1.01%) | $25.67 | $25.33 | 19.90 K | $22.82 B |
| 10/24/2025 | $25.54 | $25.38 (-0.63%) | $25.55 | $25.34 | 13.42 K | $23.45 B |
| 10/23/2025 | $25.50 | $25.44 (-0.24%) | $25.61 | $25.34 | 9.41 K | $23.14 B |
| 10/22/2025 | $25.79 | $25.41 (-1.47%) | $25.79 | $25.28 | 20.70 K | $23.15 B |
| 10/21/2025 | $25.71 | $25.70 (-0.04%) | $25.80 | $25.70 | 33.30 K | $23.26 B |
| 10/20/2025 | $25.49 | $25.67 (0.71%) | $25.69 | $25.35 | 22.30 K | $23.11 B |
| 10/17/2025 | $25.57 | $25.25 (-1.25%) | $25.57 | $25.22 | 36.70 K | $22.61 B |
| 10/16/2025 | $25.69 | $25.43 (-1.01%) | $25.69 | $25.39 | 15.35 K | $22.42 B |
| 10/15/2025 | $25.71 | $25.51 (-0.78%) | $25.71 | $25.41 | 10.10 K | $23.62 B |
| 10/14/2025 | $25.57 | $25.63 (0.23%) | $25.64 | $25.46 | 9.50 K | $23.81 B |
| 10/13/2025 | $25.65 | $25.57 (-0.31%) | $25.65 | $25.36 | 11.83 K | $23.17 B |
| 10/10/2025 | $25.53 | $25.50 (-0.12%) | $25.64 | $25.36 | 22.80 K | $22.73 B |
| 10/09/2025 | $25.48 | $25.46 (-0.08%) | $25.50 | $25.36 | 23.00 K | $23.81 B |
| 10/08/2025 | $25.49 | $25.41 (-0.31%) | $25.49 | $25.37 | 10.80 K | $23.81 B |
| 10/07/2025 | $25.45 | $25.47 (0.08%) | $25.47 | $25.35 | 24.83 K | $24.42 B |
| 10/06/2025 | $25.23 | $25.39 (0.63%) | $25.42 | $25.23 | 9.49 K | $24.35 B |
| 10/03/2025 | $25.33 | $25.35 (0.08%) | $25.43 | $25.28 | 12.90 K | $25.07 B |
| 10/02/2025 | $25.39 | $25.32 (-0.28%) | $25.44 | $25.30 | 13.64 K | $24.83 B |
| 10/01/2025 | $25.29 | $25.40 (0.43%) | $25.45 | $25.24 | 22.44 K | $24.83 B |
| 09/30/2025 | $25.82 | $25.56 (-1.01%) | $25.82 | $25.52 | 75.53 K | $25.16 B |
| 09/29/2025 | $25.77 | $25.79 (0.08%) | $25.85 | $25.77 | 8.75 K | $25.28 B |
| 09/26/2025 | $25.68 | $25.76 (0.31%) | $25.89 | $25.68 | 11.60 K | $25.38 B |
| 09/25/2025 | $25.89 | $25.68 (-0.81%) | $25.95 | $25.62 | 25.70 K | $25.24 B |
| 09/24/2025 | $25.99 | $25.80 (-0.73%) | $25.99 | $25.74 | 13.90 K | $25.31 B |
| 09/23/2025 | $26.08 | $25.99 (-0.35%) | $26.09 | $25.83 | 24.31 K | $25.28 B |
| 09/22/2025 | $26.10 | $26.05 (-0.19%) | $26.10 | $25.85 | 12.20 K | $25.25 B |
| 09/19/2025 | $26.18 | $25.95 (-0.88%) | $26.18 | $25.85 | 9.10 K | $25.82 B |
| 09/18/2025 | $26.19 | $25.99 (-0.76%) | $26.19 | $25.95 | 19.62 K | $26.04 B |
| 09/17/2025 | $26.15 | $26.13 (-0.08%) | $26.15 | $26.05 | 9.80 K | $25.56 B |
| 09/16/2025 | $26.17 | $26.14 (-0.11%) | $26.19 | $26.03 | 19.30 K | $25.40 B |
| 09/15/2025 | $26.17 | $26.12 (-0.19%) | $26.17 | $26.00 | 5.40 K | $25.69 B |
| 09/12/2025 | $26.18 | $26.13 (-0.19%) | $26.21 | $26.02 | 34.31 K | $25.89 B |
| 09/11/2025 | $26.02 | $26.01 (-0.04%) | $26.17 | $25.98 | 12.20 K | $25.85 B |
| 09/10/2025 | $25.97 | $26.01 (0.15%) | $26.09 | $25.80 | 5.90 K | $25.73 B |
| 09/09/2025 | $25.81 | $25.93 (0.46%) | $25.98 | $25.81 | 9.03 K | $25.70 B |
| 09/08/2025 | $25.84 | $25.83 (-0.04%) | $25.98 | $25.81 | 17.00 K | $25.83 B |
| 09/05/2025 | $25.65 | $25.84 (0.74%) | $25.96 | $25.60 | 23.00 K | $25.69 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.
