5 DAY PERFORMANCE
-2.03%
1 MONTH PERFORMANCE
-6.14%
3 MONTH PERFORMANCE
-4.19%
6 MONTH PERFORMANCE
-9.58%
YEAR-TO-DATE PERFORMANCE
-13.99%
1 YEAR PERFORMANCE
-0.18%
Huntington Bancshares Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $22.02 | $21.45 (-2.59%) | $22.02 | $21.45 | 43.60 K | $22.73 B |
| 05/29/2025 | $21.95 | $21.93 (-0.09%) | $21.96 | $21.92 | 10.60 K | $22.86 B |
| 05/28/2025 | $21.97 | $21.91 (-0.27%) | $22.07 | $21.91 | 1.40 K | $22.63 B |
| 05/27/2025 | $21.90 | $22.15 (1.14%) | $22.22 | $21.78 | 5.90 K | $22.92 B |
| 05/23/2025 | $21.60 | $21.78 (0.83%) | $21.83 | $21.60 | 2.65 K | $22.28 B |
| 05/22/2025 | $21.49 | $21.88 (1.81%) | $21.88 | $21.47 | 8.20 K | $22.44 B |
| 05/21/2025 | $22.11 | $21.53 (-2.62%) | $22.15 | $21.48 | 25.90 K | $22.28 B |
| 05/20/2025 | $22.36 | $22.25 (-0.49%) | $22.43 | $22.25 | 7.87 K | $23.18 B |
| 05/19/2025 | $22.58 | $22.36 (-0.97%) | $22.58 | $22.36 | 7.21 K | $23.45 B |
| 05/16/2025 | $22.42 | $22.62 (0.89%) | $22.66 | $22.42 | 3.23 K | $23.53 B |
| 05/15/2025 | $22.66 | $22.42 (-1.06%) | $22.69 | $22.35 | 5.70 K | $23.42 B |
| 05/14/2025 | $22.95 | $23.05 (0.44%) | $23.25 | $22.75 | 5.40 K | $23.40 B |
| 05/13/2025 | $22.75 | $22.71 (-0.18%) | $23.25 | $22.71 | 4.70 K | $23.40 B |
| 05/12/2025 | $23.00 | $22.65 (-1.52%) | $23.05 | $22.64 | 14.93 K | $23.17 B |
| 05/09/2025 | $23.08 | $22.57 (-2.21%) | $23.08 | $22.57 | 5.03 K | $22.14 B |
| 05/08/2025 | $23.17 | $22.84 (-1.42%) | $23.17 | $22.75 | 10.42 K | $22.14 B |
| 05/07/2025 | $23.00 | $23.09 (0.39%) | $23.09 | $22.90 | 5.30 K | $21.76 B |
| 05/06/2025 | $23.15 | $22.87 (-1.21%) | $23.39 | $22.75 | 8.70 K | $21.64 B |
| 05/05/2025 | $23.09 | $23.18 (0.39%) | $23.30 | $22.76 | 15.40 K | $21.85 B |
| 05/02/2025 | $23.11 | $23.30 (0.82%) | $23.30 | $23.06 | 8.20 K | $21.93 B |
| 05/01/2025 | $22.77 | $23.12 (1.54%) | $23.15 | $22.77 | 7.20 K | $21.26 B |
| 04/30/2025 | $22.75 | $22.77 (0.09%) | $22.95 | $22.75 | 6.45 K | $21.13 B |
| 04/29/2025 | $23.16 | $23.00 (-0.69%) | $23.16 | $22.90 | 5.80 K | $21.29 B |
| 04/28/2025 | $23.66 | $23.29 (-1.56%) | $23.66 | $23.10 | 9.30 K | $21.21 B |
| 04/25/2025 | $23.03 | $23.68 (2.82%) | $23.68 | $23.03 | 9.41 K | $20.94 B |
| 04/24/2025 | $23.20 | $22.86 (-1.47%) | $23.24 | $22.75 | 7.95 K | $21.16 B |
| 04/23/2025 | $22.77 | $23.17 (1.76%) | $23.20 | $22.61 | 5.20 K | $20.62 B |
| 04/22/2025 | $22.34 | $22.58 (1.07%) | $22.58 | $22.06 | 9.51 K | $20.26 B |
| 04/21/2025 | $22.32 | $22.12 (-0.9%) | $22.32 | $22.12 | 5.40 K | $19.59 B |
| 04/17/2025 | $22.02 | $22.05 (0.14%) | $22.20 | $22.02 | 5.30 K | $19.88 B |
| 04/16/2025 | $22.02 | $22.03 (0.05%) | $22.37 | $22.00 | 4.20 K | $19.30 B |
| 04/15/2025 | $22.33 | $22.25 (-0.36%) | $22.50 | $22.25 | 6.73 K | $19.49 B |
| 04/14/2025 | $22.25 | $22.30 (0.22%) | $22.45 | $22.05 | 5.64 K | $19.13 B |
| 04/11/2025 | $21.80 | $22.45 (2.98%) | $22.49 | $21.45 | 9.30 K | $18.75 B |
| 04/10/2025 | $22.04 | $22.09 (0.23%) | $22.49 | $21.94 | 4.63 K | $18.75 B |
| 04/09/2025 | $21.72 | $22.45 (3.36%) | $22.50 | $21.50 | 24.80 K | $19.94 B |
| 04/08/2025 | $22.02 | $21.69 (-1.5%) | $22.02 | $21.50 | 13.40 K | $18.17 B |
| 04/07/2025 | $21.90 | $21.76 (-0.64%) | $22.45 | $21.76 | 10.90 K | $18.49 B |
| 04/04/2025 | $22.11 | $22.47 (1.63%) | $22.70 | $22.00 | 8.92 K | $18.33 B |
| 04/03/2025 | $22.66 | $22.56 (-0.44%) | $22.66 | $22.20 | 9.50 K | $19.58 B |
| 04/02/2025 | $22.87 | $22.67 (-0.87%) | $22.92 | $22.64 | 4.44 K | $22.12 B |
| 04/01/2025 | $23.30 | $23.25 (-0.21%) | $23.30 | $22.60 | 8.52 K | $21.74 B |
| 03/31/2025 | $22.75 | $23.12 (1.63%) | $23.13 | $22.52 | 9.80 K | $21.83 B |
| 03/28/2025 | $22.85 | $22.76 (-0.39%) | $23.00 | $22.76 | 1.83 K | $21.51 B |
| 03/27/2025 | $23.01 | $22.80 (-0.91%) | $23.20 | $22.70 | 5.90 K | $21.99 B |
| 03/26/2025 | $23.33 | $23.05 (-1.2%) | $23.55 | $23.05 | 4.00 K | $22.20 B |
| 03/25/2025 | $23.28 | $23.56 (1.2%) | $23.67 | $23.20 | 6.14 K | $22.28 B |
| 03/24/2025 | $23.66 | $23.43 (-0.97%) | $23.70 | $23.22 | 73.20 K | $22.33 B |
| 03/21/2025 | $22.98 | $23.44 (2%) | $23.75 | $22.84 | 9.03 K | $21.85 B |
| 03/20/2025 | $22.87 | $22.98 (0.48%) | $22.98 | $22.85 | 13.12 K | $21.74 B |
| 03/19/2025 | $22.78 | $22.83 (0.22%) | $22.86 | $22.77 | 17.92 K | $21.77 B |
| 03/18/2025 | $22.70 | $22.73 (0.13%) | $22.76 | $22.70 | 4.00 K | $21.47 B |
| 03/17/2025 | $22.72 | $22.79 (0.31%) | $22.79 | $22.69 | 7.70 K | $21.67 B |
| 03/14/2025 | $22.42 | $22.58 (0.71%) | $22.66 | $22.33 | 5.20 K | $21.45 B |
| 03/13/2025 | $22.29 | $22.48 (0.85%) | $22.48 | $22.29 | 11.12 K | $20.77 B |
| 03/12/2025 | $22.32 | $22.41 (0.4%) | $22.50 | $22.28 | 13.80 K | $21.16 B |
| 03/11/2025 | $22.46 | $22.32 (-0.62%) | $22.46 | $22.25 | 4.75 K | $20.94 B |
| 03/10/2025 | $22.51 | $22.37 (-0.62%) | $22.64 | $22.37 | 24.40 K | $21.29 B |
| 03/07/2025 | $22.55 | $22.61 (0.27%) | $22.67 | $22.55 | 4.31 K | $22.02 B |
| 03/06/2025 | $22.60 | $22.61 (0.04%) | $22.65 | $22.55 | 15.70 K | $22.01 B |
| 03/05/2025 | $22.57 | $22.65 (0.35%) | $22.65 | $22.57 | 12.20 K | $22.37 B |
| 03/04/2025 | $22.64 | $22.60 (-0.18%) | $22.65 | $22.60 | 12.70 K | $22.56 B |
| 03/03/2025 | $22.72 | $22.68 (-0.18%) | $22.80 | $22.63 | 19.25 K | $23.55 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.
