-
5 DAY PERFORMANCE
-0.15% -
1 MONTH PERFORMANCE
+1.61% -
3 MONTH PERFORMANCE
+4.82% -
6 MONTH PERFORMANCE
+3.85% -
YEAR-TO-DATE PERFORMANCE
+9.16% -
1 YEAR PERFORMANCE
+14.67%
Huntington Bancshares Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $25.49 | $25.45 (-0.16%) | $25.49 | $25.35 | 13,400 | $20.64 B |
| 08/21/2024 | $25.49 | $25.45 (-0.16%) | $25.50 | $25.40 | 14,137 | $20.23 B |
| 08/20/2024 | $25.49 | $25.45 (-0.16%) | $25.49 | $25.32 | 10,416 | $20.17 B |
| 08/19/2024 | $25.46 | $25.46 (0%) | $25.50 | $25.40 | 13,408 | $20.36 B |
| 08/16/2024 | $25.27 | $25.46 (0.75%) | $25.49 | $25.27 | 22,625 | $20.17 B |
| 08/15/2024 | $25.42 | $25.35 (-0.28%) | $25.42 | $25.14 | 12,600 | $19.98 B |
| 08/14/2024 | $25.10 | $25.36 (1.04%) | $25.42 | $25.10 | 27,600 | $19.56 B |
| 08/13/2024 | $25.08 | $25.11 (0.12%) | $25.13 | $25.05 | 11,617 | $19.56 B |
| 08/12/2024 | $25.05 | $24.96 (-0.36%) | $25.05 | $24.90 | 16,200 | $19.42 B |
| 08/09/2024 | $25.14 | $25.05 (-0.36%) | $25.14 | $24.85 | 14,200 | $19.75 B |
| 08/08/2024 | $25.10 | $25.01 (-0.36%) | $25.10 | $24.79 | 27,244 | $19.58 B |
| 08/07/2024 | $24.88 | $25.04 (0.64%) | $25.12 | $24.80 | 22,000 | $19.23 B |
| 08/06/2024 | $24.48 | $24.88 (1.63%) | $24.95 | $24.44 | 35,700 | $19.46 B |
| 08/05/2024 | $24.44 | $24.30 (-0.57%) | $24.53 | $24.05 | 35,600 | $19.27 B |
| 08/02/2024 | $24.67 | $24.67 (0%) | $24.79 | $24.57 | 22,800 | $19.95 B |
| 08/01/2024 | $24.77 | $24.69 (-0.32%) | $24.80 | $24.66 | 28,300 | $20.85 B |
| 07/31/2024 | $25.05 | $24.61 (-1.76%) | $25.05 | $24.49 | 115,100 | $21.70 B |
| 07/30/2024 | $25.01 | $25.05 (0.16%) | $25.09 | $24.97 | 9,200 | $21.99 B |
| 07/29/2024 | $25.00 | $24.92 (-0.32%) | $25.00 | $24.84 | 18,738 | $21.80 B |
| 07/26/2024 | $24.86 | $24.98 (0.48%) | $25.05 | $24.80 | 13,222 | $21.95 B |
| 07/25/2024 | $24.82 | $24.85 (0.12%) | $25.00 | $24.80 | 15,600 | $21.85 B |
| 07/24/2024 | $24.79 | $24.66 (-0.52%) | $24.90 | $24.66 | 16,900 | $21.65 B |
| 07/23/2024 | $24.90 | $24.83 (-0.28%) | $24.95 | $24.83 | 12,100 | $21.87 B |
| 07/22/2024 | $25.04 | $24.89 (-0.6%) | $25.05 | $24.79 | 18,200 | $21.78 B |
| 07/19/2024 | $25.05 | $24.92 (-0.52%) | $25.05 | $24.91 | 9,100 | $21.56 B |
| 07/18/2024 | $25.11 | $24.90 (-0.84%) | $25.22 | $24.85 | 14,300 | $20.75 B |
| 07/17/2024 | $25.22 | $25.11 (-0.44%) | $25.29 | $25.04 | 16,414 | $20.95 B |
| 07/16/2024 | $25.27 | $25.25 (-0.08%) | $25.38 | $25.11 | 30,336 | $20.71 B |
| 07/15/2024 | $25.28 | $25.25 (-0.12%) | $25.36 | $25.16 | 7,709 | $19.89 B |
| 07/12/2024 | $25.19 | $25.22 (0.12%) | $25.26 | $25.00 | 8,918 | $19.61 B |
| 07/11/2024 | $24.82 | $25.14 (1.29%) | $25.18 | $24.66 | 22,600 | $19.50 B |
| 07/10/2024 | $24.63 | $24.82 (0.77%) | $24.85 | $24.58 | 23,120 | $18.93 B |
| 07/09/2024 | $24.70 | $24.57 (-0.53%) | $24.80 | $24.52 | 26,535 | $18.79 B |
| 07/08/2024 | $24.68 | $24.66 (-0.08%) | $24.83 | $24.66 | 21,515 | $18.82 B |