5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-6.54%
3 MONTH PERFORMANCE
-7.56%
6 MONTH PERFORMANCE
-16.95%
YEAR-TO-DATE PERFORMANCE
-4.06%
1 YEAR PERFORMANCE
-5.45%
Huntington Bancshares Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $16.94 | $16.99 (0.3%) | $17.00 | $16.79 | 60,437 | $19.55 B |
| 04/17/2025 | $16.90 | $17.00 (0.59%) | $17.16 | $16.79 | 41,300 | $19.84 B |
| 04/16/2025 | $16.63 | $16.81 (1.08%) | $16.89 | $16.63 | 33,000 | $19.26 B |
| 04/15/2025 | $16.58 | $16.60 (0.12%) | $16.73 | $16.56 | 59,900 | $19.45 B |
| 04/14/2025 | $16.56 | $16.52 (-0.24%) | $16.62 | $16.29 | 52,038 | $19.09 B |
| 04/11/2025 | $16.54 | $16.42 (-0.73%) | $16.63 | $16.22 | 52,300 | $18.71 B |
| 04/10/2025 | $16.95 | $16.60 (-2.06%) | $16.95 | $16.53 | 59,816 | $18.71 B |
| 04/09/2025 | $16.54 | $17.03 (2.96%) | $17.03 | $16.37 | 59,900 | $19.90 B |
| 04/08/2025 | $16.81 | $16.59 (-1.31%) | $16.97 | $16.58 | 55,428 | $18.13 B |
| 04/07/2025 | $16.56 | $16.65 (0.54%) | $17.01 | $16.25 | 66,900 | $18.45 B |
| 04/04/2025 | $16.82 | $16.85 (0.18%) | $17.00 | $16.31 | 64,100 | $18.29 B |
| 04/03/2025 | $16.99 | $16.88 (-0.65%) | $17.10 | $16.81 | 60,637 | $19.54 B |
| 04/02/2025 | $17.10 | $17.22 (0.7%) | $17.28 | $17.02 | 27,201 | $22.08 B |
| 04/01/2025 | $17.30 | $17.14 (-0.92%) | $17.36 | $17.07 | 33,727 | $21.70 B |
| 03/31/2025 | $17.68 | $17.38 (-1.7%) | $17.81 | $17.30 | 218,139 | $21.79 B |
| 03/28/2025 | $17.90 | $17.68 (-1.23%) | $17.97 | $17.66 | 38,015 | $21.47 B |
| 03/27/2025 | $17.80 | $17.82 (0.11%) | $17.93 | $17.65 | 36,500 | $21.95 B |
| 03/26/2025 | $17.93 | $17.86 (-0.39%) | $18.12 | $17.68 | 39,042 | $22.15 B |
| 03/25/2025 | $18.05 | $18.04 (-0.06%) | $18.15 | $17.94 | 25,925 | $22.24 B |
| 03/24/2025 | $18.29 | $18.05 (-1.31%) | $18.29 | $17.89 | 42,635 | $22.28 B |
| 03/21/2025 | $18.09 | $18.19 (0.55%) | $18.30 | $18.09 | 18,936 | $21.80 B |
| 03/20/2025 | $18.29 | $18.15 (-0.77%) | $18.41 | $18.14 | 39,000 | $21.70 B |
| 03/19/2025 | $18.19 | $18.34 (0.82%) | $18.39 | $18.12 | 58,600 | $21.73 B |
| 03/18/2025 | $18.03 | $18.25 (1.22%) | $18.32 | $17.89 | 59,740 | $21.42 B |
| 03/17/2025 | $17.94 | $18.09 (0.84%) | $18.14 | $17.60 | 16,300 | $21.63 B |
| 03/14/2025 | $17.71 | $17.88 (0.96%) | $17.90 | $17.60 | 22,500 | $21.41 B |
| 03/13/2025 | $17.68 | $17.74 (0.34%) | $17.75 | $17.55 | 24,000 | $20.73 B |
| 03/12/2025 | $17.56 | $17.65 (0.51%) | $17.69 | $17.45 | 22,412 | $21.12 B |
| 03/11/2025 | $17.56 | $17.53 (-0.17%) | $17.67 | $17.40 | 26,219 | $20.90 B |
| 03/10/2025 | $17.89 | $17.55 (-1.9%) | $17.89 | $17.53 | 46,400 | $21.25 B |
| 03/07/2025 | $18.20 | $17.85 (-1.92%) | $18.33 | $17.83 | 47,338 | $21.97 B |
| 03/06/2025 | $18.06 | $18.18 (0.66%) | $18.27 | $18.06 | 22,600 | $21.96 B |
| 03/05/2025 | $18.31 | $18.29 (-0.11%) | $18.35 | $18.15 | 21,100 | $22.32 B |
| 03/04/2025 | $18.38 | $18.26 (-0.65%) | $18.38 | $18.01 | 30,841 | $22.51 B |
| 03/03/2025 | $18.61 | $18.35 (-1.4%) | $18.62 | $18.32 | 17,825 | $23.50 B |
| 02/28/2025 | $18.61 | $18.44 (-0.91%) | $18.62 | $18.40 | 40,700 | $23.90 B |
| 02/27/2025 | $18.56 | $18.52 (-0.22%) | $18.66 | $18.40 | 18,631 | $23.53 B |
| 02/26/2025 | $18.57 | $18.64 (0.38%) | $18.64 | $18.48 | 19,845 | $23.31 B |
| 02/25/2025 | $18.51 | $18.57 (0.32%) | $18.63 | $18.39 | 26,700 | $22.95 B |
| 02/24/2025 | $18.31 | $18.37 (0.33%) | $18.41 | $18.23 | 26,100 | $23.25 B |
| 02/21/2025 | $18.27 | $18.31 (0.22%) | $18.36 | $18.16 | 38,600 | $23.44 B |
| 02/20/2025 | $18.29 | $18.20 (-0.49%) | $18.38 | $18.19 | 25,100 | $23.83 B |
| 02/19/2025 | $18.44 | $18.37 (-0.38%) | $18.45 | $18.22 | 27,600 | $24.43 B |
| 02/18/2025 | $18.56 | $18.41 (-0.81%) | $18.56 | $18.30 | 18,749 | $24.51 B |
| 02/14/2025 | $18.36 | $18.53 (0.93%) | $18.55 | $18.15 | 26,800 | $24.28 B |
| 02/13/2025 | $18.19 | $18.24 (0.27%) | $18.28 | $18.02 | 30,117 | $24.11 B |
| 02/12/2025 | $17.89 | $18.00 (0.61%) | $18.06 | $17.78 | 29,500 | $24.08 B |
| 02/11/2025 | $18.09 | $18.07 (-0.11%) | $18.09 | $17.93 | 22,000 | $24.47 B |
| 02/10/2025 | $17.92 | $18.10 (1%) | $18.13 | $17.85 | 49,000 | $24.28 B |
| 02/07/2025 | $17.81 | $17.92 (0.62%) | $17.95 | $17.75 | 23,400 | $24.58 B |
| 02/06/2025 | $18.00 | $17.88 (-0.67%) | $18.13 | $17.87 | 34,800 | $24.93 B |
| 02/05/2025 | $17.92 | $18.03 (0.61%) | $18.11 | $17.92 | 31,200 | $24.58 B |
| 02/04/2025 | $17.83 | $17.86 (0.17%) | $17.96 | $17.83 | 22,400 | $24.51 B |
| 02/03/2025 | $17.83 | $17.88 (0.28%) | $18.05 | $17.83 | 30,200 | $24.46 B |
| 01/31/2025 | $18.18 | $18.02 (-0.88%) | $18.39 | $18.02 | 35,121 | $24.99 B |
| 01/30/2025 | $18.16 | $18.31 (0.83%) | $18.35 | $18.00 | 30,300 | $25.26 B |
| 01/29/2025 | $18.35 | $18.04 (-1.69%) | $18.38 | $17.99 | 26,500 | $24.94 B |
| 01/28/2025 | $18.43 | $18.24 (-1.03%) | $18.49 | $18.21 | 40,000 | $25.03 B |
| 01/27/2025 | $18.30 | $18.39 (0.49%) | $18.63 | $18.30 | 145,322 | $24.94 B |
| 01/24/2025 | $18.30 | $18.35 (0.27%) | $18.51 | $18.23 | 67,000 | $24.99 B |
| 01/23/2025 | $18.25 | $18.35 (0.55%) | $18.50 | $18.16 | 34,600 | $24.55 B |
| 01/22/2025 | $18.46 | $18.39 (-0.38%) | $18.48 | $18.29 | 17,400 | $24.49 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.
