5 DAY PERFORMANCE
-1.89%
1 MONTH PERFORMANCE
-1.72%
3 MONTH PERFORMANCE
-8.32%
6 MONTH PERFORMANCE
+4.54%
YEAR-TO-DATE PERFORMANCE
+5.90%
1 YEAR PERFORMANCE
+5.70%
Huntington Bancshares Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $22.73 | $22.80 (0.31%) | $23.31 | $22.65 | 9,964 | $23.71 B |
| 12/19/2024 | $23.00 | $22.64 (-1.57%) | $23.02 | $22.60 | 20,070 | $23.11 B |
| 12/18/2024 | $23.21 | $23.17 (-0.17%) | $23.37 | $23.00 | 12,735 | $23.11 B |
| 12/17/2024 | $23.28 | $23.36 (0.34%) | $23.39 | $23.22 | 11,400 | $24.61 B |
| 12/16/2024 | $23.22 | $23.24 (0.09%) | $23.40 | $23.11 | 8,005 | $25.07 B |
| 12/13/2024 | $23.73 | $23.46 (-1.14%) | $23.87 | $23.46 | 4,500 | $24.94 B |
| 12/12/2024 | $24.22 | $23.60 (-2.56%) | $24.22 | $23.60 | 6,500 | $24.94 B |
| 12/11/2024 | $23.90 | $23.93 (0.13%) | $24.15 | $23.90 | 8,727 | $25.26 B |
| 12/10/2024 | $23.92 | $24.10 (0.75%) | $24.10 | $23.92 | 3,237 | $25.04 B |
| 12/09/2024 | $23.96 | $24.00 (0.17%) | $24.05 | $23.87 | 7,000 | $25.10 B |
| 12/06/2024 | $23.96 | $23.97 (0.04%) | $23.99 | $23.81 | 14,100 | $25.58 B |
| 12/05/2024 | $24.00 | $24.00 (0%) | $24.04 | $23.96 | 4,200 | $25.71 B |
| 12/04/2024 | $24.01 | $23.96 (-0.21%) | $24.05 | $23.87 | 12,311 | $25.57 B |
| 12/03/2024 | $24.11 | $24.15 (0.17%) | $24.15 | $24.00 | 12,500 | $25.61 B |
| 12/02/2024 | $24.17 | $24.10 (-0.29%) | $24.34 | $23.88 | 9,236 | $25.83 B |
| 11/29/2024 | $23.96 | $24.00 (0.17%) | $24.37 | $23.91 | 15,100 | $26.16 B |
| 11/27/2024 | $23.61 | $23.83 (0.93%) | $23.90 | $23.61 | 6,646 | $26.15 B |
| 11/26/2024 | $23.80 | $23.72 (-0.34%) | $23.80 | $23.66 | 10,900 | $26.35 B |
| 11/25/2024 | $23.50 | $23.82 (1.36%) | $23.86 | $23.49 | 6,100 | $26.44 B |
| 11/22/2024 | $23.15 | $23.30 (0.65%) | $23.36 | $23.15 | 12,100 | $25.99 B |
| 11/21/2024 | $22.96 | $23.20 (1.05%) | $23.20 | $22.96 | 23,945 | $25.60 B |
| 11/20/2024 | $22.93 | $22.77 (-0.7%) | $22.93 | $22.75 | 6,814 | $25.38 B |
| 11/19/2024 | $22.96 | $22.93 (-0.13%) | $23.03 | $22.83 | 14,300 | $25.48 B |
| 11/18/2024 | $23.00 | $23.03 (0.13%) | $23.15 | $22.90 | 22,100 | $25.86 B |
| 11/15/2024 | $23.04 | $22.98 (-0.26%) | $23.06 | $22.95 | 12,927 | $25.70 B |
| 11/14/2024 | $23.43 | $23.40 (-0.13%) | $23.45 | $23.35 | 25,100 | $25.47 B |
| 11/13/2024 | $23.48 | $23.25 (-0.98%) | $23.54 | $23.20 | 30,700 | $25.48 B |
| 11/12/2024 | $23.48 | $23.36 (-0.51%) | $23.65 | $23.34 | 11,900 | $25.63 B |
| 11/11/2024 | $23.67 | $23.58 (-0.38%) | $23.82 | $23.56 | 11,500 | $25.79 B |
| 11/08/2024 | $23.59 | $23.83 (1.02%) | $23.83 | $23.57 | 13,502 | $25.12 B |
| 11/07/2024 | $23.25 | $23.54 (1.25%) | $23.59 | $23.17 | 37,604 | $25.25 B |
| 11/06/2024 | $23.56 | $23.23 (-1.4%) | $23.56 | $23.20 | 16,136 | $25.45 B |
| 11/05/2024 | $23.34 | $23.72 (1.63%) | $23.72 | $23.34 | 12,000 | $22.57 B |
| 11/04/2024 | $23.28 | $23.38 (0.43%) | $23.54 | $23.28 | 21,443 | $22.37 B |
| 11/01/2024 | $23.42 | $23.20 (-0.94%) | $23.50 | $23.20 | 24,841 | $22.49 B |
| 10/31/2024 | $23.83 | $23.32 (-2.14%) | $23.83 | $23.24 | 81,600 | $22.65 B |
| 10/30/2024 | $23.82 | $23.71 (-0.46%) | $23.84 | $23.70 | 4,433 | $22.87 B |
| 10/29/2024 | $23.85 | $23.66 (-0.8%) | $23.91 | $23.62 | 13,000 | $22.69 B |
| 10/28/2024 | $24.00 | $23.85 (-0.63%) | $24.00 | $23.75 | 10,506 | $22.91 B |
| 10/25/2024 | $23.99 | $23.79 (-0.83%) | $24.05 | $23.75 | 4,100 | $22.35 B |
| 10/24/2024 | $23.91 | $23.87 (-0.17%) | $24.05 | $23.83 | 5,600 | $22.61 B |
| 10/23/2024 | $23.84 | $23.74 (-0.42%) | $24.15 | $23.74 | 8,111 | $22.58 B |
| 10/22/2024 | $24.00 | $23.90 (-0.42%) | $24.13 | $23.88 | 6,828 | $22.58 B |
| 10/21/2024 | $24.15 | $24.03 (-0.5%) | $24.15 | $23.90 | 5,724 | $22.19 B |
| 10/18/2024 | $24.21 | $24.21 (0%) | $24.35 | $24.20 | 17,200 | $22.32 B |
| 10/17/2024 | $24.19 | $24.13 (-0.25%) | $24.19 | $24.01 | 9,202 | $22.39 B |
| 10/16/2024 | $24.15 | $24.16 (0.04%) | $24.27 | $24.15 | 11,500 | $22.99 B |
| 10/15/2024 | $23.98 | $24.25 (1.13%) | $24.25 | $23.95 | 23,449 | $22.62 B |
| 10/14/2024 | $23.99 | $23.89 (-0.42%) | $24.00 | $23.89 | 9,700 | $22.52 B |
| 10/11/2024 | $23.91 | $24.00 (0.38%) | $24.00 | $23.88 | 8,400 | $22.33 B |
| 10/10/2024 | $23.80 | $23.85 (0.21%) | $23.92 | $23.73 | 8,700 | $21.71 B |
| 10/09/2024 | $24.06 | $23.81 (-1.04%) | $24.10 | $23.81 | 27,606 | $21.68 B |
| 10/08/2024 | $23.81 | $23.92 (0.46%) | $23.99 | $23.80 | 5,114 | $21.38 B |
| 10/07/2024 | $24.02 | $23.83 (-0.79%) | $24.08 | $23.76 | 27,048 | $21.25 B |
| 10/04/2024 | $23.97 | $24.08 (0.46%) | $24.14 | $23.76 | 8,500 | $21.22 B |
| 10/03/2024 | $23.96 | $24.05 (0.38%) | $24.18 | $23.95 | 17,309 | $20.56 B |
| 10/02/2024 | $23.97 | $23.97 (0%) | $23.99 | $23.86 | 14,500 | $20.62 B |
| 10/01/2024 | $23.75 | $23.89 (0.59%) | $23.98 | $23.72 | 26,342 | $20.78 B |
| 09/30/2024 | $24.11 | $23.71 (-1.66%) | $24.38 | $23.64 | 205,000 | $21.33 B |
| 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 |