5 DAY PERFORMANCE
+1.16%
1 MONTH PERFORMANCE
-2.52%
3 MONTH PERFORMANCE
-5.89%
6 MONTH PERFORMANCE
+1.16%
YEAR-TO-DATE PERFORMANCE
-1.75%
1 YEAR PERFORMANCE
-8.46%
Huntington Bancshares Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $17.47 | $17.38 (-0.51%) | $17.60 | $17.38 | 44.55 K | $24.94 B |
| 12/03/2025 | $17.26 | $17.53 (1.56%) | $17.60 | $17.26 | 124.60 K | $24.86 B |
| 12/02/2025 | $17.21 | $17.30 (0.52%) | $17.34 | $17.15 | 106.50 K | $24.16 B |
| 12/01/2025 | $17.22 | $17.24 (0.12%) | $17.27 | $17.21 | 39.80 K | $24.13 B |
| 11/28/2025 | $17.31 | $17.21 (-0.58%) | $17.42 | $17.20 | 44.40 K | $23.78 B |
| 11/26/2025 | $17.29 | $17.33 (0.23%) | $17.39 | $17.25 | 36.45 K | $23.74 B |
| 11/25/2025 | $17.25 | $17.29 (0.23%) | $17.33 | $17.20 | 68.10 K | $23.61 B |
| 11/24/2025 | $17.14 | $17.22 (0.47%) | $17.30 | $17.07 | 71.30 K | $23.21 B |
| 11/21/2025 | $16.98 | $17.12 (0.82%) | $17.21 | $16.98 | 49.80 K | $23.17 B |
| 11/20/2025 | $17.10 | $17.01 (-0.53%) | $17.21 | $16.98 | 65.01 K | $22.35 B |
| 11/19/2025 | $17.15 | $17.09 (-0.35%) | $17.17 | $17.05 | 58.20 K | $22.44 B |
| 11/18/2025 | $17.15 | $17.19 (0.23%) | $17.40 | $17.15 | 50.74 K | $22.40 B |
| 11/17/2025 | $17.56 | $17.19 (-2.11%) | $17.56 | $17.15 | 85.70 K | $22.32 B |
| 11/14/2025 | $17.61 | $17.45 (-0.91%) | $17.84 | $17.43 | 33.72 K | $22.95 B |
| 11/13/2025 | $17.83 | $17.57 (-1.46%) | $17.83 | $17.54 | 46.80 K | $22.92 B |
| 11/12/2025 | $17.87 | $17.82 (-0.28%) | $17.94 | $17.82 | 35.15 K | $23.27 B |
| 11/11/2025 | $17.94 | $17.87 (-0.39%) | $17.94 | $17.84 | 29.90 K | $23.08 B |
| 11/10/2025 | $17.94 | $17.87 (-0.39%) | $17.94 | $17.85 | 33.10 K | $23.07 B |
| 11/07/2025 | $17.87 | $17.85 (-0.11%) | $17.92 | $17.82 | 23.10 K | $22.89 B |
| 11/06/2025 | $17.91 | $17.91 (0%) | $18.01 | $17.85 | 20.11 K | $22.50 B |
| 11/05/2025 | $17.88 | $18.00 (0.67%) | $18.01 | $17.86 | 27.22 K | $22.31 B |
| 11/04/2025 | $18.00 | $17.86 (-0.78%) | $18.00 | $17.85 | 25.70 K | $22.28 B |
| 11/03/2025 | $18.11 | $18.01 (-0.55%) | $18.29 | $18.01 | 29.91 K | $22.42 B |
| 10/31/2025 | $18.18 | $18.06 (-0.66%) | $18.21 | $18.06 | 18.20 K | $22.53 B |
| 10/30/2025 | $18.35 | $18.22 (-0.71%) | $18.35 | $18.04 | 44.90 K | $22.35 B |
| 10/29/2025 | $18.41 | $18.35 (-0.33%) | $18.47 | $18.27 | 130.21 K | $22.12 B |
| 10/28/2025 | $18.48 | $18.41 (-0.38%) | $18.48 | $18.26 | 61.70 K | $22.67 B |
| 10/27/2025 | $18.47 | $18.36 (-0.6%) | $18.49 | $18.36 | 35.90 K | $22.82 B |
| 10/24/2025 | $18.35 | $18.37 (0.11%) | $18.46 | $18.35 | 35.90 K | $23.45 B |
| 10/23/2025 | $18.36 | $18.32 (-0.22%) | $18.41 | $18.32 | 16.40 K | $23.14 B |
| 10/22/2025 | $18.43 | $18.32 (-0.6%) | $18.47 | $18.26 | 40.90 K | $23.15 B |
| 10/21/2025 | $18.47 | $18.49 (0.11%) | $18.51 | $18.42 | 16.23 K | $23.26 B |
| 10/20/2025 | $18.36 | $18.40 (0.22%) | $18.51 | $18.25 | 27.87 K | $23.11 B |
| 10/17/2025 | $18.24 | $18.30 (0.33%) | $18.45 | $18.22 | 28.50 K | $22.61 B |
| 10/16/2025 | $18.53 | $18.22 (-1.67%) | $18.53 | $18.20 | 62.10 K | $22.42 B |
| 10/15/2025 | $18.52 | $18.46 (-0.32%) | $18.55 | $18.37 | 70.22 K | $23.62 B |
| 10/14/2025 | $18.42 | $18.34 (-0.43%) | $18.54 | $18.33 | 80.30 K | $23.81 B |
| 10/13/2025 | $18.41 | $18.33 (-0.43%) | $18.50 | $18.26 | 52.12 K | $23.17 B |
| 10/10/2025 | $18.46 | $18.22 (-1.3%) | $18.49 | $18.13 | 21.60 K | $22.73 B |
| 10/09/2025 | $18.43 | $18.39 (-0.22%) | $18.60 | $18.31 | 22.50 K | $23.81 B |
| 10/08/2025 | $18.60 | $18.47 (-0.7%) | $18.60 | $18.43 | 27.13 K | $23.81 B |
| 10/07/2025 | $18.53 | $18.56 (0.16%) | $18.59 | $18.41 | 34.20 K | $24.42 B |
| 10/06/2025 | $18.51 | $18.56 (0.27%) | $18.59 | $18.40 | 26.91 K | $24.35 B |
| 10/03/2025 | $18.65 | $18.60 (-0.27%) | $18.69 | $18.55 | 23.83 K | $25.07 B |
| 10/02/2025 | $18.63 | $18.63 (0%) | $18.68 | $18.53 | 57.74 K | $24.83 B |
| 10/01/2025 | $18.30 | $18.64 (1.86%) | $18.64 | $18.26 | 43.12 K | $24.83 B |
| 09/30/2025 | $18.61 | $18.58 (-0.16%) | $18.63 | $18.54 | 68.81 K | $25.16 B |
| 09/29/2025 | $18.62 | $18.60 (-0.11%) | $18.67 | $18.54 | 40.60 K | $25.28 B |
| 09/26/2025 | $18.50 | $18.57 (0.38%) | $18.61 | $18.50 | 17.40 K | $25.38 B |
| 09/25/2025 | $18.63 | $18.50 (-0.7%) | $18.63 | $18.35 | 50.50 K | $25.24 B |
| 09/24/2025 | $18.68 | $18.63 (-0.27%) | $18.75 | $18.57 | 28.90 K | $25.31 B |
| 09/23/2025 | $18.68 | $18.68 (0%) | $18.69 | $18.57 | 23.40 K | $25.28 B |
| 09/22/2025 | $18.70 | $18.67 (-0.16%) | $18.70 | $18.55 | 30.50 K | $25.25 B |
| 09/19/2025 | $18.68 | $18.70 (0.11%) | $18.74 | $18.52 | 27.12 K | $25.82 B |
| 09/18/2025 | $18.65 | $18.68 (0.16%) | $18.68 | $18.60 | 23.42 K | $26.04 B |
| 09/17/2025 | $18.85 | $18.72 (-0.69%) | $18.90 | $18.53 | 95.72 K | $25.56 B |
| 09/16/2025 | $18.69 | $18.81 (0.64%) | $18.81 | $18.64 | 57.96 K | $25.40 B |
| 09/15/2025 | $18.74 | $18.66 (-0.43%) | $18.80 | $18.60 | 26.00 K | $25.69 B |
| 09/12/2025 | $18.67 | $18.67 (0%) | $18.81 | $18.59 | 18.60 K | $25.89 B |
| 09/11/2025 | $18.71 | $18.69 (-0.11%) | $18.81 | $18.65 | 55.20 K | $25.85 B |
| 09/10/2025 | $18.65 | $18.68 (0.16%) | $18.74 | $18.60 | 26.40 K | $25.73 B |
| 09/09/2025 | $18.74 | $18.61 (-0.69%) | $18.74 | $18.50 | 145.10 K | $25.70 B |
| 09/08/2025 | $18.76 | $18.75 (-0.05%) | $18.80 | $18.57 | 23.05 K | $25.83 B |
| 09/05/2025 | $18.55 | $18.77 (1.19%) | $18.78 | $18.50 | 30.50 K | $25.69 B |
| 09/04/2025 | $18.43 | $18.50 (0.38%) | $18.50 | $18.34 | 49.20 K | $26.05 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.
