5 DAY PERFORMANCE
-2.02%
1 MONTH PERFORMANCE
-6.02%
3 MONTH PERFORMANCE
-12.09%
6 MONTH PERFORMANCE
+0.73%
YEAR-TO-DATE PERFORMANCE
+1.81%
1 YEAR PERFORMANCE
-0.06%
Huntington Bancshares Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $17.82 | $17.88 (0.34%) | $18.05 | $17.67 | 93,800 | $23.71 B |
| 12/19/2024 | $17.82 | $17.67 (-0.84%) | $17.82 | $17.44 | 128,337 | $23.11 B |
| 12/18/2024 | $18.17 | $17.82 (-1.93%) | $18.35 | $17.82 | 83,800 | $23.11 B |
| 12/17/2024 | $18.33 | $18.25 (-0.44%) | $18.38 | $18.23 | 56,404 | $24.61 B |
| 12/16/2024 | $18.58 | $18.33 (-1.35%) | $18.79 | $18.21 | 73,300 | $25.07 B |
| 12/13/2024 | $18.81 | $18.57 (-1.28%) | $18.99 | $18.56 | 50,600 | $24.94 B |
| 12/12/2024 | $19.03 | $18.85 (-0.95%) | $19.08 | $18.82 | 59,600 | $24.94 B |
| 12/11/2024 | $19.07 | $19.14 (0.37%) | $19.21 | $19.01 | 46,700 | $25.26 B |
| 12/10/2024 | $18.93 | $19.07 (0.74%) | $19.11 | $18.80 | 71,700 | $25.04 B |
| 12/09/2024 | $19.00 | $18.76 (-1.26%) | $19.15 | $18.71 | 48,500 | $25.10 B |
| 12/06/2024 | $19.09 | $18.97 (-0.63%) | $19.13 | $18.97 | 25,425 | $25.58 B |
| 12/05/2024 | $18.95 | $19.02 (0.37%) | $19.13 | $18.95 | 25,600 | $25.71 B |
| 12/04/2024 | $18.90 | $19.02 (0.63%) | $19.13 | $18.90 | 27,746 | $25.57 B |
| 12/03/2024 | $19.25 | $19.00 (-1.3%) | $19.37 | $19.00 | 40,100 | $25.61 B |
| 12/02/2024 | $19.38 | $19.28 (-0.52%) | $19.63 | $19.22 | 32,200 | $25.83 B |
| 11/29/2024 | $19.32 | $19.57 (1.29%) | $19.64 | $19.18 | 52,400 | $26.16 B |
| 11/27/2024 | $19.30 | $19.19 (-0.57%) | $19.40 | $19.15 | 24,200 | $26.15 B |
| 11/26/2024 | $19.27 | $19.20 (-0.36%) | $19.34 | $19.04 | 32,724 | $26.35 B |
| 11/25/2024 | $19.42 | $19.33 (-0.46%) | $19.55 | $19.17 | 36,000 | $26.44 B |
| 11/22/2024 | $19.24 | $19.15 (-0.47%) | $19.30 | $19.11 | 19,894 | $25.99 B |
| 11/21/2024 | $19.00 | $19.11 (0.58%) | $19.43 | $19.00 | 53,710 | $25.60 B |
| 11/20/2024 | $19.17 | $19.02 (-0.78%) | $19.44 | $18.98 | 36,400 | $25.38 B |
| 11/19/2024 | $19.32 | $19.17 (-0.78%) | $19.39 | $19.15 | 25,521 | $25.48 B |
| 11/18/2024 | $19.40 | $19.34 (-0.31%) | $19.54 | $19.27 | 43,606 | $25.86 B |
| 11/15/2024 | $19.32 | $19.40 (0.41%) | $19.45 | $19.29 | 24,200 | $25.70 B |
| 11/14/2024 | $19.52 | $19.50 (-0.1%) | $19.58 | $19.21 | 50,900 | $25.47 B |
| 11/13/2024 | $19.67 | $19.31 (-1.83%) | $19.67 | $19.26 | 46,200 | $25.48 B |
| 11/12/2024 | $19.78 | $19.43 (-1.77%) | $19.82 | $19.40 | 55,611 | $25.63 B |
| 11/11/2024 | $20.08 | $19.78 (-1.49%) | $20.14 | $19.73 | 35,400 | $25.79 B |
| 11/08/2024 | $19.99 | $20.08 (0.45%) | $20.12 | $19.94 | 21,700 | $25.12 B |
| 11/07/2024 | $19.82 | $19.85 (0.15%) | $19.97 | $19.74 | 29,600 | $25.25 B |
| 11/06/2024 | $19.97 | $19.82 (-0.75%) | $19.97 | $19.69 | 25,800 | $25.45 B |
| 11/05/2024 | $19.74 | $20.09 (1.77%) | $20.13 | $19.71 | 48,400 | $22.57 B |
| 11/04/2024 | $19.48 | $19.80 (1.64%) | $19.96 | $19.45 | 295,229 | $22.37 B |
| 11/01/2024 | $19.62 | $19.39 (-1.17%) | $19.81 | $19.31 | 34,738 | $22.49 B |
| 10/31/2024 | $19.92 | $19.60 (-1.61%) | $19.92 | $19.50 | 99,635 | $22.65 B |
| 10/30/2024 | $19.86 | $19.86 (0%) | $20.03 | $19.81 | 31,000 | $22.87 B |
| 10/29/2024 | $19.80 | $19.81 (0.05%) | $19.84 | $19.57 | 39,300 | $22.69 B |
| 10/28/2024 | $20.26 | $19.93 (-1.63%) | $20.26 | $19.87 | 31,500 | $22.91 B |
| 10/25/2024 | $20.27 | $20.09 (-0.89%) | $20.35 | $20.06 | 19,210 | $22.35 B |
| 10/24/2024 | $20.26 | $20.20 (-0.3%) | $20.30 | $20.03 | 48,800 | $22.61 B |
| 10/23/2024 | $20.32 | $20.12 (-0.98%) | $20.39 | $20.12 | 21,942 | $22.58 B |
| 10/22/2024 | $20.31 | $20.47 (0.79%) | $20.51 | $20.25 | 37,014 | $22.58 B |
| 10/21/2024 | $20.49 | $20.39 (-0.49%) | $20.54 | $20.07 | 51,420 | $22.19 B |
| 10/18/2024 | $20.63 | $20.55 (-0.39%) | $20.65 | $20.47 | 15,200 | $22.32 B |
| 10/17/2024 | $20.45 | $20.60 (0.73%) | $20.63 | $20.45 | 39,633 | $22.39 B |
| 10/16/2024 | $20.41 | $20.59 (0.88%) | $20.64 | $20.40 | 39,518 | $22.99 B |
| 10/15/2024 | $20.38 | $20.40 (0.1%) | $20.50 | $20.34 | 36,434 | $22.62 B |
| 10/14/2024 | $20.16 | $20.19 (0.15%) | $20.27 | $19.87 | 29,414 | $22.52 B |
| 10/11/2024 | $19.88 | $20.19 (1.56%) | $20.22 | $19.85 | 23,700 | $22.33 B |
| 10/10/2024 | $19.86 | $19.78 (-0.4%) | $20.17 | $19.78 | 11,700 | $21.71 B |
| 10/09/2024 | $19.93 | $19.86 (-0.35%) | $20.23 | $19.86 | 42,746 | $21.68 B |
| 10/08/2024 | $19.97 | $20.14 (0.85%) | $20.15 | $19.79 | 21,700 | $21.38 B |
| 10/07/2024 | $20.04 | $19.97 (-0.35%) | $20.04 | $19.79 | 31,900 | $21.25 B |
| 10/04/2024 | $19.95 | $20.05 (0.5%) | $20.09 | $19.86 | 60,600 | $21.22 B |
| 10/03/2024 | $20.06 | $20.03 (-0.15%) | $20.26 | $19.96 | 31,200 | $20.56 B |
| 10/02/2024 | $20.21 | $20.09 (-0.59%) | $20.23 | $20.08 | 37,747 | $20.62 B |
| 10/01/2024 | $20.20 | $20.21 (0.05%) | $20.27 | $20.02 | 35,002 | $20.78 B |
| 09/30/2024 | $20.60 | $20.44 (-0.78%) | $20.67 | $20.31 | 45,421 | $21.33 B |
| 09/27/2024 | $20.67 | $20.61 (-0.29%) | $20.74 | $20.53 | 31,600 | $21.25 B |
| 09/26/2024 | $20.60 | $20.66 (0.29%) | $20.71 | $20.51 | 24,644 | $21.13 B |
| 09/25/2024 | $20.54 | $20.60 (0.29%) | $20.63 | $20.49 | 27,200 | $20.85 B |
| 09/24/2024 | $20.40 | $20.54 (0.69%) | $20.60 | $20.33 | 27,837 | $21.06 B |
| 09/23/2024 | $20.48 | $20.41 (-0.34%) | $20.66 | $20.36 | 28,423 | $21.19 B |