5 DAY PERFORMANCE
+2.50%
1 MONTH PERFORMANCE
-1.74%
3 MONTH PERFORMANCE
-2.16%
6 MONTH PERFORMANCE
+0.67%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+3.29%
Huntington Bancshares Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $25.50 | $25.53 (0.12%) | $25.78 | $25.42 | 25,666 | $24.75 B |
| 01/14/2025 | $25.07 | $25.20 (0.52%) | $25.32 | $25.07 | 19,731 | $24.10 B |
| 01/13/2025 | $24.83 | $25.07 (0.97%) | $25.07 | $24.78 | 30,700 | $23.56 B |
| 01/10/2025 | $25.01 | $24.80 (-0.84%) | $25.20 | $24.80 | 29,464 | $23.27 B |
| 01/08/2025 | $25.59 | $25.13 (-1.8%) | $25.59 | $25.00 | 59,300 | $23.87 B |
| 01/07/2025 | $25.92 | $25.60 (-1.23%) | $26.09 | $25.34 | 25,700 | $24.04 B |
| 01/06/2025 | $26.06 | $25.89 (-0.65%) | $26.13 | $25.83 | 14,200 | $24.01 B |
| 01/03/2025 | $26.20 | $26.20 (0%) | $26.20 | $26.05 | 15,335 | $23.90 B |
| 01/02/2025 | $25.60 | $26.10 (1.95%) | $26.16 | $25.60 | 27,233 | $23.59 B |
| 12/31/2024 | $25.61 | $25.42 (-0.74%) | $25.94 | $25.20 | 120,534 | $23.64 B |
| 12/30/2024 | $25.82 | $26.10 (1.08%) | $26.23 | $25.67 | 35,948 | $23.72 B |
| 12/27/2024 | $25.97 | $25.95 (-0.08%) | $25.99 | $25.71 | 18,100 | $23.79 B |
| 12/26/2024 | $25.95 | $25.99 (0.15%) | $26.03 | $25.69 | 12,900 | $24.00 B |
| 12/24/2024 | $25.92 | $25.86 (-0.23%) | $25.92 | $25.55 | 16,500 | $23.91 B |
| 12/23/2024 | $25.94 | $25.85 (-0.35%) | $26.06 | $25.74 | 13,600 | $23.65 B |
| 12/20/2024 | $25.84 | $25.82 (-0.08%) | $26.29 | $25.50 | 23,939 | $23.71 B |
| 12/19/2024 | $25.79 | $25.78 (-0.04%) | $25.80 | $25.39 | 13,932 | $23.11 B |
| 12/18/2024 | $26.05 | $25.82 (-0.88%) | $26.07 | $25.82 | 17,040 | $23.11 B |
| 12/17/2024 | $25.99 | $26.03 (0.15%) | $26.15 | $25.82 | 13,800 | $24.61 B |
| 12/16/2024 | $26.09 | $25.87 (-0.84%) | $26.15 | $25.82 | 12,400 | $25.07 B |
| 12/13/2024 | $26.18 | $25.91 (-1.03%) | $26.27 | $25.86 | 22,446 | $24.94 B |
| 12/12/2024 | $26.20 | $26.04 (-0.61%) | $26.20 | $26.00 | 13,300 | $24.94 B |
| 12/11/2024 | $26.20 | $26.17 (-0.11%) | $26.20 | $26.12 | 15,500 | $25.26 B |
| 12/10/2024 | $26.25 | $26.20 (-0.19%) | $26.25 | $26.09 | 16,000 | $25.04 B |
| 12/09/2024 | $26.34 | $26.22 (-0.46%) | $26.41 | $26.16 | 24,610 | $25.10 B |
| 12/06/2024 | $26.58 | $26.35 (-0.87%) | $26.61 | $26.34 | 23,127 | $25.58 B |
| 12/05/2024 | $26.33 | $26.50 (0.65%) | $26.61 | $26.31 | 25,346 | $25.71 B |
| 12/04/2024 | $26.23 | $26.30 (0.27%) | $26.36 | $26.00 | 13,800 | $25.57 B |
| 12/03/2024 | $26.35 | $26.23 (-0.46%) | $26.43 | $25.99 | 28,000 | $25.61 B |
| 12/02/2024 | $26.43 | $26.35 (-0.3%) | $26.43 | $26.24 | 13,942 | $25.83 B |
| 11/29/2024 | $26.34 | $26.47 (0.49%) | $26.47 | $26.10 | 45,104 | $26.16 B |
| 11/27/2024 | $26.19 | $26.21 (0.08%) | $26.24 | $26.04 | 14,400 | $26.15 B |
| 11/26/2024 | $26.34 | $26.09 (-0.95%) | $26.34 | $26.01 | 14,013 | $26.35 B |
| 11/25/2024 | $26.22 | $26.15 (-0.27%) | $26.29 | $26.13 | 14,941 | $26.44 B |
| 11/22/2024 | $26.14 | $26.14 (0%) | $26.14 | $25.94 | 14,000 | $25.99 B |
| 11/21/2024 | $25.98 | $26.11 (0.5%) | $26.13 | $25.96 | 14,600 | $25.60 B |
| 11/20/2024 | $25.91 | $25.95 (0.15%) | $26.00 | $25.71 | 32,301 | $25.38 B |
| 11/19/2024 | $25.95 | $26.06 (0.42%) | $26.06 | $25.85 | 19,312 | $25.48 B |
| 11/18/2024 | $25.99 | $25.92 (-0.27%) | $26.08 | $25.85 | 40,900 | $25.86 B |
| 11/15/2024 | $25.91 | $25.95 (0.15%) | $26.03 | $25.80 | 10,602 | $25.70 B |
| 11/14/2024 | $26.06 | $25.82 (-0.92%) | $26.12 | $25.82 | 15,000 | $25.47 B |
| 11/13/2024 | $25.90 | $25.95 (0.19%) | $26.16 | $25.90 | 18,200 | $25.48 B |
| 11/12/2024 | $26.26 | $25.94 (-1.22%) | $26.27 | $25.93 | 21,200 | $25.63 B |
| 11/11/2024 | $26.38 | $26.30 (-0.3%) | $26.54 | $26.00 | 12,900 | $25.79 B |
| 11/08/2024 | $26.15 | $26.25 (0.38%) | $26.26 | $26.05 | 26,417 | $25.12 B |
| 11/07/2024 | $26.00 | $26.07 (0.27%) | $26.12 | $25.85 | 15,531 | $25.25 B |
| 11/06/2024 | $26.05 | $25.95 (-0.38%) | $26.15 | $25.81 | 22,200 | $25.45 B |
| 11/05/2024 | $26.01 | $26.22 (0.81%) | $26.25 | $25.95 | 14,400 | $22.57 B |
| 11/04/2024 | $25.95 | $25.99 (0.15%) | $26.14 | $25.82 | 42,300 | $22.37 B |
| 11/01/2024 | $26.11 | $25.97 (-0.54%) | $26.25 | $25.89 | 24,140 | $22.49 B |
| 10/31/2024 | $26.20 | $25.98 (-0.84%) | $26.23 | $25.94 | 81,600 | $22.65 B |
| 10/30/2024 | $26.23 | $26.19 (-0.15%) | $26.37 | $26.02 | 35,200 | $22.87 B |
| 10/29/2024 | $26.09 | $26.14 (0.19%) | $26.14 | $25.85 | 19,803 | $22.69 B |
| 10/28/2024 | $26.22 | $26.10 (-0.46%) | $26.22 | $25.97 | 18,522 | $22.91 B |
| 10/25/2024 | $26.13 | $26.03 (-0.38%) | $26.13 | $25.95 | 20,446 | $22.35 B |
| 10/24/2024 | $25.98 | $26.00 (0.08%) | $26.09 | $25.91 | 33,200 | $22.61 B |
| 10/23/2024 | $26.01 | $25.86 (-0.58%) | $26.07 | $25.79 | 24,144 | $22.58 B |
| 10/22/2024 | $25.99 | $26.04 (0.19%) | $26.10 | $25.87 | 35,705 | $22.58 B |
| 10/21/2024 | $25.97 | $25.91 (-0.23%) | $25.99 | $25.83 | 14,719 | $22.19 B |
| 10/18/2024 | $26.00 | $25.98 (-0.08%) | $26.00 | $25.90 | 5,839 | $22.32 B |
| 10/17/2024 | $25.96 | $25.87 (-0.35%) | $26.05 | $25.87 | 15,000 | $22.39 B |
| 10/16/2024 | $25.76 | $25.98 (0.85%) | $25.99 | $25.75 | 35,200 | $22.99 B |