5 DAY PERFORMANCE
+0.27%
1 MONTH PERFORMANCE
+1.76%
3 MONTH PERFORMANCE
-2.17%
6 MONTH PERFORMANCE
-0.79%
YEAR-TO-DATE PERFORMANCE
+1.90%
1 YEAR PERFORMANCE
-6.05%
Huntington Bancshares Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $22.63 | $22.48 (-0.66%) | $22.63 | $22.38 | 11.20 K | $26.61 B |
| 01/08/2026 | $22.52 | $22.50 (-0.09%) | $22.61 | $22.50 | 24.20 K | $26.95 B |
| 01/07/2026 | $22.40 | $22.58 (0.8%) | $22.59 | $22.39 | 18.40 K | $26.47 B |
| 01/06/2026 | $22.43 | $22.43 (0%) | $22.46 | $22.34 | 13.30 K | $26.70 B |
| 01/05/2026 | $22.40 | $22.44 (0.18%) | $22.50 | $22.30 | 17.14 K | $26.09 B |
| 01/02/2026 | $22.19 | $22.40 (0.95%) | $22.42 | $22.19 | 18.30 K | $25.50 B |
| 12/31/2025 | $22.05 | $22.08 (0.14%) | $22.15 | $22.00 | 141.95 K | $25.31 B |
| 12/30/2025 | $22.13 | $22.10 (-0.14%) | $22.18 | $22.04 | 45.14 K | $25.49 B |
| 12/29/2025 | $22.10 | $22.10 (0%) | $22.17 | $22.00 | 35.41 K | $25.65 B |
| 12/26/2025 | $22.14 | $22.13 (-0.05%) | $22.16 | $22.02 | 14.90 K | $25.88 B |
| 12/24/2025 | $22.13 | $22.11 (-0.09%) | $22.17 | $22.09 | 5.54 K | $25.88 B |
| 12/23/2025 | $22.10 | $22.06 (-0.18%) | $22.25 | $22.03 | 17.90 K | $25.87 B |
| 12/22/2025 | $22.26 | $22.14 (-0.54%) | $22.31 | $22.07 | 25.60 K | $26.15 B |
| 12/19/2025 | $22.09 | $22.11 (0.09%) | $22.21 | $22.03 | 14.95 K | $25.81 B |
| 12/18/2025 | $22.01 | $22.19 (0.82%) | $22.35 | $22.01 | 17.40 K | $25.66 B |
| 12/17/2025 | $22.04 | $22.01 (-0.14%) | $22.11 | $21.90 | 12.50 K | $25.90 B |
| 12/16/2025 | $22.02 | $21.92 (-0.45%) | $22.21 | $21.88 | 21.70 K | $25.72 B |
| 12/15/2025 | $22.16 | $22.00 (-0.72%) | $22.25 | $22.00 | 10.90 K | $25.88 B |
| 12/12/2025 | $22.21 | $22.06 (-0.68%) | $22.21 | $22.01 | 17.40 K | $26.00 B |
| 12/11/2025 | $22.18 | $22.25 (0.32%) | $22.46 | $22.18 | 25.13 K | $26.13 B |
| 12/10/2025 | $22.32 | $22.11 (-0.94%) | $22.38 | $22.02 | 23.30 K | $25.62 B |
| 12/09/2025 | $22.32 | $22.25 (-0.31%) | $22.32 | $22.20 | 14.80 K | $24.79 B |
| 12/08/2025 | $22.03 | $22.14 (0.5%) | $22.26 | $22.03 | 5.13 K | $24.72 B |
| 12/05/2025 | $22.19 | $22.03 (-0.72%) | $22.25 | $22.03 | 11.91 K | $24.66 B |
| 12/04/2025 | $22.25 | $22.14 (-0.49%) | $22.25 | $22.00 | 20.01 K | $24.95 B |
| 12/03/2025 | $22.05 | $22.16 (0.5%) | $22.25 | $21.99 | 16.20 K | $24.86 B |
| 12/02/2025 | $22.25 | $22.15 (-0.45%) | $22.32 | $22.13 | 11.74 K | $24.16 B |
| 12/01/2025 | $22.45 | $22.25 (-0.89%) | $22.55 | $22.19 | 12.04 K | $24.13 B |
| 11/28/2025 | $22.42 | $22.25 (-0.76%) | $22.50 | $22.21 | 7.80 K | $23.78 B |
| 11/26/2025 | $22.39 | $22.32 (-0.31%) | $22.40 | $22.30 | 4.10 K | $23.74 B |
| 11/25/2025 | $22.35 | $22.35 (0%) | $22.43 | $22.30 | 6.11 K | $23.61 B |
| 11/24/2025 | $22.41 | $22.33 (-0.36%) | $22.57 | $22.25 | 7.24 K | $23.21 B |
| 11/21/2025 | $22.28 | $22.45 (0.76%) | $22.45 | $22.24 | 5.65 K | $23.17 B |
| 11/20/2025 | $22.19 | $22.27 (0.36%) | $22.35 | $22.19 | 8.10 K | $22.35 B |
| 11/19/2025 | $22.48 | $22.35 (-0.58%) | $22.48 | $22.29 | 11.50 K | $22.44 B |
| 11/18/2025 | $22.51 | $22.46 (-0.22%) | $22.54 | $22.30 | 17.71 K | $22.40 B |
| 11/17/2025 | $22.69 | $22.50 (-0.84%) | $22.73 | $22.50 | 3.20 K | $22.32 B |
| 11/14/2025 | $22.86 | $22.62 (-1.05%) | $22.90 | $22.54 | 6.41 K | $22.95 B |
| 11/13/2025 | $23.08 | $23.05 (-0.13%) | $23.35 | $23.05 | 6.53 K | $22.92 B |
| 11/12/2025 | $23.05 | $23.10 (0.22%) | $23.25 | $23.05 | 3.53 K | $23.27 B |
| 11/11/2025 | $23.16 | $23.10 (-0.26%) | $23.23 | $23.10 | 1.34 K | $23.08 B |
| 11/10/2025 | $23.20 | $23.23 (0.13%) | $23.41 | $23.11 | 10.94 K | $23.07 B |
| 11/07/2025 | $23.14 | $23.24 (0.43%) | $23.25 | $22.95 | 5.03 K | $22.89 B |
| 11/06/2025 | $23.13 | $23.10 (-0.13%) | $23.36 | $22.94 | 10.94 K | $22.50 B |
| 11/05/2025 | $23.22 | $23.13 (-0.39%) | $23.22 | $23.00 | 8.90 K | $22.31 B |
| 11/04/2025 | $22.95 | $23.15 (0.87%) | $23.24 | $22.91 | 20.70 K | $22.28 B |
| 11/03/2025 | $23.11 | $23.04 (-0.3%) | $23.11 | $22.95 | 10.34 K | $22.42 B |
| 10/31/2025 | $22.95 | $23.07 (0.52%) | $23.09 | $22.94 | 7.50 K | $22.53 B |
| 10/30/2025 | $23.03 | $23.09 (0.26%) | $23.19 | $22.79 | 23.70 K | $22.35 B |
| 10/29/2025 | $23.04 | $23.20 (0.69%) | $23.20 | $23.02 | 11.70 K | $22.12 B |
| 10/28/2025 | $23.08 | $23.04 (-0.17%) | $23.20 | $23.02 | 24.20 K | $22.67 B |
| 10/27/2025 | $23.25 | $23.34 (0.39%) | $23.34 | $22.90 | 34.20 K | $22.82 B |
| 10/24/2025 | $23.39 | $23.39 (0%) | $23.43 | $23.20 | 7.50 K | $23.45 B |
| 10/23/2025 | $23.38 | $23.41 (0.13%) | $23.44 | $23.37 | 3.84 K | $23.14 B |
| 10/22/2025 | $23.43 | $23.43 (0%) | $23.43 | $23.35 | 4.03 K | $23.15 B |
| 10/21/2025 | $23.40 | $23.38 (-0.09%) | $23.44 | $23.32 | 6.80 K | $23.26 B |
| 10/20/2025 | $23.20 | $23.30 (0.43%) | $23.30 | $23.20 | 2.50 K | $23.11 B |
| 10/17/2025 | $23.16 | $23.20 (0.17%) | $23.23 | $23.06 | 8.23 K | $22.61 B |
| 10/16/2025 | $23.22 | $23.10 (-0.52%) | $23.35 | $23.01 | 23.90 K | $22.42 B |
| 10/15/2025 | $23.04 | $23.16 (0.52%) | $23.17 | $23.01 | 9.20 K | $23.62 B |
| 10/14/2025 | $23.00 | $23.10 (0.43%) | $23.11 | $23.00 | 2.42 K | $23.81 B |
| 10/13/2025 | $23.19 | $23.11 (-0.34%) | $23.19 | $23.11 | 3.00 K | $23.17 B |
| 10/10/2025 | $23.10 | $23.00 (-0.43%) | $23.10 | $22.97 | 2.81 K | $22.73 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.
