-
5 DAY PERFORMANCE
+0.73% -
1 MONTH PERFORMANCE
+0.97% -
3 MONTH PERFORMANCE
+2.23% -
6 MONTH PERFORMANCE
+5.20% -
YEAR-TO-DATE PERFORMANCE
+10.17% -
1 YEAR PERFORMANCE
+13.97%
Huntington Bancshares Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $26.14 | $26.14 (0%) | $26.14 | $25.94 | 13,977 | $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 |
| 10/15/2024 | $26.00 | $25.76 (-0.92%) | $26.00 | $25.76 | 18,334 | $22.62 B |
| 10/14/2024 | $25.78 | $25.79 (0.04%) | $25.87 | $25.70 | 23,115 | $22.52 B |
| 10/11/2024 | $25.71 | $25.78 (0.27%) | $25.82 | $25.68 | 25,906 | $22.33 B |
| 10/10/2024 | $25.78 | $25.69 (-0.35%) | $25.78 | $25.55 | 11,346 | $21.71 B |
| 10/09/2024 | $25.85 | $25.70 (-0.58%) | $25.90 | $25.70 | 19,948 | $21.68 B |
| 10/08/2024 | $25.77 | $25.85 (0.31%) | $25.89 | $25.71 | 22,530 | $21.38 B |
| 10/07/2024 | $25.89 | $25.61 (-1.08%) | $25.94 | $25.51 | 14,531 | $21.25 B |
| 10/04/2024 | $25.95 | $25.90 (-0.19%) | $26.02 | $25.80 | 11,687 | $21.22 B |
| 10/03/2024 | $25.92 | $25.89 (-0.12%) | $26.01 | $25.84 | 14,601 | $20.56 B |
| 10/02/2024 | $25.91 | $25.93 (0.08%) | $25.97 | $25.79 | 17,500 | $20.62 B |
| 10/01/2024 | $25.43 | $25.91 (1.89%) | $25.98 | $25.43 | 95,400 | $20.78 B |
| 09/30/2024 | $26.24 | $25.79 (-1.71%) | $26.24 | $25.79 | 160,539 | $21.33 B |
| 09/27/2024 | $26.28 | $26.18 (-0.38%) | $26.35 | $26.10 | 21,400 | $21.25 B |
| 09/26/2024 | $26.24 | $26.23 (-0.04%) | $26.33 | $25.91 | 31,900 | $21.13 B |
| 09/25/2024 | $26.24 | $26.23 (-0.04%) | $26.24 | $26.09 | 11,527 | $20.85 B |
| 09/24/2024 | $26.10 | $26.23 (0.5%) | $26.23 | $26.01 | 27,100 | $21.06 B |
| 09/23/2024 | $26.18 | $26.20 (0.08%) | $26.22 | $26.04 | 18,345 | $21.19 B |
| 09/20/2024 | $26.11 | $26.21 (0.38%) | $26.21 | $25.64 | 12,724 | $21.56 B |
| 09/19/2024 | $25.93 | $26.12 (0.73%) | $26.21 | $25.72 | 10,113 | $21.71 B |
| 09/18/2024 | $25.86 | $25.85 (-0.04%) | $25.95 | $25.70 | 45,400 | $21.13 B |
| 09/17/2024 | $25.78 | $25.78 (0%) | $25.95 | $25.61 | 88,600 | $21.14 B |
| 09/16/2024 | $25.76 | $25.75 (-0.04%) | $25.84 | $25.68 | 27,408 | $21.25 B |
| 09/13/2024 | $25.83 | $25.76 (-0.27%) | $25.83 | $25.55 | 102,200 | $20.87 B |
| 09/12/2024 | $25.66 | $25.63 (-0.12%) | $25.66 | $25.58 | 11,700 | $20.61 B |
| 09/11/2024 | $25.69 | $25.57 (-0.47%) | $25.69 | $25.53 | 15,700 | $20.64 B |
| 09/10/2024 | $25.81 | $25.64 (-0.66%) | $25.81 | $25.52 | 27,244 | $20.74 B |
| 09/09/2024 | $25.59 | $25.73 (0.55%) | $25.76 | $25.52 | 19,836 | $21.27 B |
| 09/06/2024 | $25.63 | $25.46 (-0.66%) | $25.65 | $25.40 | 12,733 | $20.77 B |
| 09/05/2024 | $25.52 | $25.58 (0.24%) | $25.65 | $25.45 | 12,643 | $21.26 B |
| 09/04/2024 | $25.41 | $25.55 (0.55%) | $25.59 | $25.41 | 14,609 | $21.38 B |
| 09/03/2024 | $25.39 | $25.43 (0.16%) | $25.45 | $25.20 | 15,226 | $21.45 B |
| 08/30/2024 | $25.50 | $25.35 (-0.59%) | $25.51 | $25.16 | 45,722 | $21.72 B |
| 08/29/2024 | $25.55 | $25.44 (-0.43%) | $25.55 | $25.42 | 16,943 | $21.46 B |
| 08/28/2024 | $25.55 | $25.54 (-0.04%) | $25.55 | $25.43 | 20,300 | $21.25 B |
| 08/27/2024 | $25.53 | $25.44 (-0.35%) | $25.53 | $25.42 | 7,800 | $21.17 B |
| 08/26/2024 | $25.59 | $25.53 (-0.23%) | $25.59 | $25.48 | 14,840 | $21.20 B |
| 08/23/2024 | $25.45 | $25.54 (0.35%) | $25.54 | $25.33 | 17,600 | $21.23 B |