5 DAY PERFORMANCE
+2.98%
1 MONTH PERFORMANCE
+2.90%
3 MONTH PERFORMANCE
+1.77%
6 MONTH PERFORMANCE
-0.35%
YEAR-TO-DATE PERFORMANCE
+1.89%
1 YEAR PERFORMANCE
+3.19%
Huntington Bancshares Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $25.63 | $25.98 (1.37%) | $26.04 | $25.50 | 58.24 K | $21.93 B |
| 05/01/2025 | $25.40 | $25.61 (0.83%) | $25.74 | $25.17 | 41.13 K | $21.26 B |
| 04/30/2025 | $25.17 | $25.27 (0.4%) | $25.33 | $24.88 | 41.33 K | $21.13 B |
| 04/29/2025 | $25.10 | $25.15 (0.2%) | $25.27 | $25.00 | 18.40 K | $21.29 B |
| 04/28/2025 | $25.05 | $25.00 (-0.2%) | $25.16 | $24.86 | 48.20 K | $21.21 B |
| 04/25/2025 | $25.01 | $25.00 (-0.04%) | $25.01 | $24.83 | 11.40 K | $20.94 B |
| 04/24/2025 | $24.83 | $24.98 (0.6%) | $25.03 | $24.71 | 32.40 K | $21.16 B |
| 04/23/2025 | $24.96 | $24.70 (-1.04%) | $24.96 | $24.70 | 48.20 K | $20.62 B |
| 04/22/2025 | $24.77 | $24.70 (-0.28%) | $24.89 | $24.56 | 44.64 K | $20.26 B |
| 04/21/2025 | $24.82 | $24.71 (-0.44%) | $24.90 | $24.54 | 19.50 K | $19.59 B |
| 04/17/2025 | $24.89 | $24.73 (-0.64%) | $25.04 | $24.71 | 30.81 K | $19.88 B |
| 04/16/2025 | $24.97 | $24.71 (-1.04%) | $25.00 | $24.71 | 33.32 K | $19.30 B |
| 04/15/2025 | $24.82 | $24.85 (0.12%) | $25.00 | $24.64 | 40.60 K | $19.49 B |
| 04/14/2025 | $24.61 | $24.73 (0.49%) | $24.90 | $24.50 | 14.42 K | $19.13 B |
| 04/11/2025 | $24.41 | $24.51 (0.41%) | $24.74 | $24.32 | 22.81 K | $18.75 B |
| 04/10/2025 | $24.81 | $24.52 (-1.17%) | $25.02 | $24.40 | 33.00 K | $18.75 B |
| 04/09/2025 | $24.45 | $24.83 (1.55%) | $25.21 | $24.36 | 22.30 K | $19.94 B |
| 04/08/2025 | $24.91 | $24.65 (-1.04%) | $25.24 | $24.65 | 30.50 K | $18.17 B |
| 04/07/2025 | $24.85 | $24.81 (-0.16%) | $25.20 | $24.43 | 60.61 K | $18.49 B |
| 04/04/2025 | $25.11 | $25.17 (0.24%) | $25.28 | $24.81 | 48.90 K | $18.33 B |
| 04/03/2025 | $25.20 | $25.36 (0.63%) | $25.53 | $25.05 | 69.00 K | $19.58 B |
| 04/02/2025 | $25.10 | $25.34 (0.96%) | $25.34 | $25.09 | 20.02 K | $22.12 B |
| 04/01/2025 | $25.38 | $25.17 (-0.83%) | $25.43 | $25.10 | 28.74 K | $21.74 B |
| 03/31/2025 | $25.58 | $25.60 (0.08%) | $25.75 | $25.50 | 230.71 K | $21.83 B |
| 03/28/2025 | $25.75 | $25.65 (-0.39%) | $25.75 | $25.57 | 28.82 K | $21.51 B |
| 03/27/2025 | $25.55 | $25.69 (0.55%) | $25.72 | $25.40 | 22.90 K | $21.99 B |
| 03/26/2025 | $25.83 | $25.56 (-1.05%) | $25.83 | $25.43 | 18.40 K | $22.20 B |
| 03/25/2025 | $25.75 | $25.82 (0.27%) | $25.82 | $25.70 | 14.20 K | $22.28 B |
| 03/24/2025 | $25.74 | $25.67 (-0.27%) | $25.74 | $25.52 | 18.63 K | $22.33 B |
| 03/21/2025 | $25.58 | $25.70 (0.47%) | $25.72 | $25.49 | 14.05 K | $21.85 B |
| 03/20/2025 | $25.47 | $25.58 (0.43%) | $25.68 | $25.32 | 15.21 K | $21.74 B |
| 03/19/2025 | $25.38 | $25.44 (0.24%) | $25.44 | $25.27 | 17.00 K | $21.77 B |
| 03/18/2025 | $25.44 | $25.34 (-0.39%) | $25.44 | $25.26 | 17.30 K | $21.47 B |
| 03/17/2025 | $25.40 | $25.43 (0.12%) | $25.43 | $25.26 | 14.80 K | $21.67 B |
| 03/14/2025 | $25.27 | $25.27 (0%) | $25.35 | $25.18 | 14.52 K | $21.45 B |
| 03/13/2025 | $25.26 | $25.27 (0.04%) | $25.44 | $25.19 | 36.33 K | $20.77 B |
| 03/12/2025 | $25.30 | $25.35 (0.2%) | $25.40 | $25.20 | 9.43 K | $21.16 B |
| 03/11/2025 | $25.50 | $25.30 (-0.78%) | $25.56 | $25.17 | 18.73 K | $20.94 B |
| 03/10/2025 | $25.53 | $25.40 (-0.51%) | $25.64 | $25.40 | 14.50 K | $21.29 B |
| 03/07/2025 | $25.74 | $25.48 (-1.01%) | $25.74 | $25.37 | 14.60 K | $22.02 B |
| 03/06/2025 | $25.62 | $25.56 (-0.23%) | $25.70 | $25.50 | 7.44 K | $22.01 B |
| 03/05/2025 | $25.74 | $25.62 (-0.47%) | $25.75 | $25.50 | 10.60 K | $22.37 B |
| 03/04/2025 | $25.87 | $25.62 (-0.97%) | $25.87 | $25.55 | 18.90 K | $22.56 B |
| 03/03/2025 | $25.87 | $25.87 (0%) | $25.87 | $25.75 | 8.04 K | $23.55 B |
| 02/28/2025 | $25.88 | $25.84 (-0.15%) | $25.88 | $25.70 | 23.30 K | $23.96 B |
| 02/27/2025 | $25.87 | $25.85 (-0.08%) | $25.87 | $25.71 | 10.03 K | $23.58 B |
| 02/26/2025 | $25.89 | $25.87 (-0.08%) | $25.98 | $25.72 | 6.70 K | $23.36 B |
| 02/25/2025 | $25.63 | $25.89 (1.01%) | $25.93 | $25.56 | 25.44 K | $23.00 B |
| 02/24/2025 | $25.55 | $25.47 (-0.31%) | $25.61 | $25.42 | 27.00 K | $23.30 B |
| 02/21/2025 | $25.48 | $25.50 (0.08%) | $25.61 | $25.42 | 11.10 K | $23.49 B |
| 02/20/2025 | $25.54 | $25.42 (-0.47%) | $25.61 | $25.41 | 9.50 K | $23.88 B |
| 02/19/2025 | $25.60 | $25.54 (-0.23%) | $25.62 | $25.36 | 11.30 K | $24.48 B |
| 02/18/2025 | $25.61 | $25.53 (-0.31%) | $25.61 | $25.46 | 12.34 K | $24.57 B |
| 02/14/2025 | $25.55 | $25.61 (0.23%) | $25.63 | $25.35 | 8.23 K | $24.33 B |
| 02/13/2025 | $25.50 | $25.36 (-0.55%) | $25.70 | $25.31 | 12.00 K | $24.16 B |
| 02/12/2025 | $25.29 | $25.28 (-0.04%) | $25.48 | $25.28 | 10.40 K | $24.13 B |
| 02/11/2025 | $25.53 | $25.44 (-0.35%) | $25.57 | $25.32 | 22.20 K | $24.52 B |
| 02/10/2025 | $25.69 | $25.47 (-0.86%) | $25.71 | $25.40 | 20.60 K | $24.33 B |
| 02/07/2025 | $25.45 | $25.50 (0.2%) | $25.62 | $25.41 | 7.74 K | $24.61 B |
| 02/06/2025 | $25.62 | $25.47 (-0.59%) | $25.71 | $25.47 | 16.90 K | $24.96 B |
| 02/05/2025 | $25.60 | $25.63 (0.12%) | $25.69 | $25.42 | 7.03 K | $24.61 B |
| 02/04/2025 | $25.45 | $25.45 (0%) | $25.62 | $25.28 | 9.60 K | $24.54 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.
