-
5 DAY PERFORMANCE
-1.39% -
1 MONTH PERFORMANCE
+1.13% -
3 MONTH PERFORMANCE
+11.67% -
6 MONTH PERFORMANCE
+5.98% -
YEAR-TO-DATE PERFORMANCE
+12.03% -
1 YEAR PERFORMANCE
+16.58%
Huntington Bancshares Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $24.35 | $24.12 (-0.94%) | $24.35 | $24.12 | 28,737 | $21.25 B |
| 09/26/2024 | $24.38 | $24.26 (-0.49%) | $24.50 | $24.26 | 14,500 | $21.13 B |
| 09/25/2024 | $24.58 | $24.29 (-1.18%) | $24.68 | $24.26 | 37,800 | $20.85 B |
| 09/24/2024 | $24.80 | $24.46 (-1.37%) | $24.80 | $24.41 | 24,400 | $21.06 B |
| 09/23/2024 | $24.86 | $24.78 (-0.32%) | $25.02 | $24.61 | 13,737 | $21.19 B |
| 09/20/2024 | $24.75 | $24.87 (0.48%) | $24.97 | $24.75 | 12,031 | $21.56 B |
| 09/19/2024 | $24.80 | $24.80 (0%) | $24.80 | $24.47 | 7,104 | $21.71 B |
| 09/18/2024 | $24.41 | $24.80 (1.6%) | $24.90 | $24.41 | 6,627 | $21.13 B |
| 09/17/2024 | $24.59 | $24.70 (0.45%) | $24.73 | $24.53 | 5,400 | $21.14 B |
| 09/16/2024 | $24.26 | $24.53 (1.11%) | $24.54 | $24.26 | 12,700 | $21.25 B |
| 09/13/2024 | $24.15 | $24.20 (0.21%) | $24.20 | $24.05 | 17,700 | $20.87 B |
| 09/12/2024 | $24.11 | $24.12 (0.04%) | $24.12 | $24.07 | 3,300 | $20.61 B |
| 09/11/2024 | $24.13 | $24.04 (-0.37%) | $24.13 | $23.84 | 2,841 | $20.64 B |
| 09/10/2024 | $24.15 | $24.13 (-0.08%) | $24.15 | $24.06 | 2,300 | $20.74 B |
| 09/09/2024 | $24.06 | $23.99 (-0.29%) | $24.15 | $23.92 | 8,100 | $21.27 B |
| 09/06/2024 | $24.10 | $24.01 (-0.37%) | $24.15 | $23.79 | 16,300 | $20.77 B |
| 09/05/2024 | $23.97 | $24.14 (0.71%) | $24.15 | $23.97 | 8,300 | $21.26 B |
| 09/04/2024 | $23.98 | $23.93 (-0.21%) | $24.00 | $23.83 | 11,729 | $21.38 B |
| 09/03/2024 | $23.99 | $24.00 (0.04%) | $24.00 | $23.71 | 12,000 | $21.45 B |
| 08/30/2024 | $23.81 | $23.86 (0.21%) | $24.00 | $23.81 | 11,500 | $21.72 B |
| 08/29/2024 | $23.88 | $23.85 (-0.13%) | $23.98 | $23.80 | 10,800 | $21.46 B |
| 08/28/2024 | $23.86 | $23.91 (0.21%) | $23.98 | $23.86 | 7,022 | $21.25 B |
| 08/27/2024 | $23.98 | $23.78 (-0.83%) | $23.98 | $23.78 | 7,403 | $21.17 B |
| 08/26/2024 | $23.95 | $23.90 (-0.21%) | $23.98 | $23.86 | 7,144 | $21.20 B |
| 08/23/2024 | $23.95 | $23.95 (0%) | $23.98 | $23.72 | 22,900 | $21.23 B |
| 08/22/2024 | $23.95 | $23.98 (0.13%) | $24.00 | $23.76 | 8,100 | $20.64 B |
| 08/21/2024 | $23.97 | $23.95 (-0.08%) | $24.00 | $23.91 | 10,400 | $20.23 B |
| 08/20/2024 | $23.64 | $23.90 (1.1%) | $23.98 | $23.52 | 21,608 | $20.17 B |
| 08/19/2024 | $23.73 | $23.60 (-0.55%) | $23.75 | $23.52 | 10,500 | $20.36 B |
| 08/16/2024 | $23.78 | $23.54 (-1.01%) | $23.89 | $23.48 | 20,500 | $20.17 B |
| 08/15/2024 | $23.47 | $23.66 (0.81%) | $23.83 | $23.47 | 6,726 | $19.98 B |
| 08/14/2024 | $24.00 | $23.95 (-0.21%) | $24.00 | $23.74 | 6,300 | $19.56 B |
| 08/13/2024 | $23.93 | $23.94 (0.04%) | $23.97 | $23.74 | 13,534 | $19.56 B |
| 08/12/2024 | $23.70 | $23.95 (1.05%) | $23.95 | $23.60 | 14,000 | $19.42 B |
| 08/09/2024 | $23.65 | $23.76 (0.47%) | $23.92 | $23.59 | 10,633 | $19.75 B |
| 08/08/2024 | $23.65 | $23.61 (-0.17%) | $23.65 | $23.60 | 1,913 | $19.58 B |
| 08/07/2024 | $23.98 | $23.70 (-1.17%) | $23.98 | $23.56 | 13,631 | $19.23 B |
| 08/06/2024 | $23.60 | $23.80 (0.85%) | $23.96 | $23.29 | 29,227 | $19.46 B |
| 08/05/2024 | $23.06 | $23.61 (2.39%) | $23.75 | $22.95 | 20,100 | $19.27 B |
| 08/02/2024 | $22.98 | $23.49 (2.22%) | $23.50 | $22.87 | 51,603 | $19.95 B |
| 08/01/2024 | $22.88 | $22.98 (0.44%) | $23.06 | $22.82 | 12,529 | $20.85 B |
| 07/31/2024 | $23.14 | $23.00 (-0.61%) | $23.15 | $22.90 | 28,600 | $21.70 B |
| 07/30/2024 | $22.88 | $22.95 (0.31%) | $23.00 | $22.78 | 12,122 | $21.99 B |
| 07/29/2024 | $22.57 | $22.64 (0.31%) | $22.84 | $22.57 | 12,031 | $21.80 B |
| 07/26/2024 | $22.59 | $22.57 (-0.09%) | $22.85 | $22.56 | 25,200 | $21.95 B |
| 07/25/2024 | $22.64 | $22.54 (-0.44%) | $22.84 | $22.54 | 10,500 | $21.85 B |
| 07/24/2024 | $22.66 | $22.65 (-0.04%) | $22.67 | $22.58 | 7,300 | $21.65 B |
| 07/23/2024 | $22.70 | $22.63 (-0.31%) | $22.86 | $22.60 | 10,600 | $21.87 B |
| 07/22/2024 | $22.72 | $22.74 (0.09%) | $22.75 | $22.52 | 8,411 | $21.78 B |
| 07/19/2024 | $22.63 | $22.61 (-0.09%) | $22.69 | $22.50 | 3,687 | $21.56 B |
| 07/18/2024 | $22.50 | $22.62 (0.53%) | $22.66 | $22.45 | 10,383 | $20.75 B |
| 07/17/2024 | $22.41 | $22.50 (0.4%) | $22.50 | $22.33 | 8,069 | $20.95 B |
| 07/16/2024 | $22.50 | $22.41 (-0.4%) | $22.50 | $22.33 | 15,698 | $20.71 B |
| 07/15/2024 | $22.49 | $22.36 (-0.58%) | $22.49 | $22.10 | 5,649 | $19.89 B |
| 07/12/2024 | $22.47 | $22.46 (-0.04%) | $22.50 | $22.35 | 7,795 | $19.61 B |
| 07/11/2024 | $22.00 | $22.38 (1.73%) | $22.38 | $22.00 | 11,438 | $19.50 B |
| 07/10/2024 | $21.73 | $21.98 (1.15%) | $22.00 | $21.73 | 12,367 | $18.93 B |
| 07/09/2024 | $21.74 | $21.78 (0.18%) | $21.78 | $21.70 | 4,020 | $18.79 B |
| 07/08/2024 | $21.57 | $21.73 (0.74%) | $21.78 | $21.57 | 11,127 | $18.82 B |
| 07/05/2024 | $21.52 | $21.67 (0.7%) | $21.67 | $21.52 | 2,898 | $18.60 B |
| 07/03/2024 | $21.55 | $21.65 (0.46%) | $21.69 | $21.55 | 6,978 | $18.89 B |
| 07/02/2024 | $21.60 | $21.50 (-0.46%) | $21.60 | $21.46 | 7,302 | $19.13 B |
| 07/01/2024 | $21.56 | $21.43 (-0.6%) | $21.57 | $21.34 | 9,246 | $19.06 B |