-
5 DAY PERFORMANCE
-0.95% -
1 MONTH PERFORMANCE
+2.64% -
3 MONTH PERFORMANCE
+13.10% -
6 MONTH PERFORMANCE
+3.38% -
YEAR-TO-DATE PERFORMANCE
+12.59% -
1 YEAR PERFORMANCE
+27.14%
Huntington Bancshares Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2024 | $19.93 | $19.95 (0.1%) | $20.23 | $19.89 | 42,558 | $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 |
| 09/20/2024 | $20.50 | $20.43 (-0.34%) | $20.68 | $20.41 | 31,519 | $21.56 B |
| 09/19/2024 | $20.50 | $20.51 (0.05%) | $20.52 | $20.39 | 35,200 | $21.71 B |
| 09/18/2024 | $20.24 | $20.29 (0.25%) | $20.42 | $20.15 | 29,500 | $21.13 B |
| 09/17/2024 | $20.05 | $20.19 (0.7%) | $20.30 | $20.00 | 77,020 | $21.14 B |
| 09/16/2024 | $19.98 | $20.28 (1.5%) | $20.28 | $19.90 | 27,900 | $21.25 B |
| 09/13/2024 | $19.92 | $20.02 (0.5%) | $20.03 | $19.91 | 22,800 | $20.87 B |
| 09/12/2024 | $19.61 | $19.90 (1.48%) | $19.90 | $19.60 | 22,700 | $20.61 B |
| 09/11/2024 | $19.45 | $19.58 (0.67%) | $19.67 | $19.45 | 28,544 | $20.64 B |
| 09/10/2024 | $19.46 | $19.59 (0.67%) | $19.59 | $19.31 | 26,900 | $20.74 B |
| 09/09/2024 | $19.20 | $19.35 (0.78%) | $19.39 | $19.20 | 22,316 | $21.27 B |
| 09/06/2024 | $19.42 | $19.20 (-1.13%) | $19.47 | $19.05 | 26,536 | $20.77 B |
| 09/05/2024 | $19.29 | $19.36 (0.36%) | $19.42 | $19.13 | 52,300 | $21.26 B |
| 09/04/2024 | $18.97 | $19.22 (1.32%) | $19.26 | $18.97 | 13,636 | $21.38 B |
| 09/03/2024 | $18.79 | $19.01 (1.17%) | $19.01 | $18.79 | 13,300 | $21.45 B |
| 08/30/2024 | $19.17 | $18.77 (-2.09%) | $19.27 | $18.67 | 42,441 | $21.72 B |
| 08/29/2024 | $19.17 | $19.03 (-0.73%) | $19.23 | $19.03 | 110,800 | $21.46 B |
| 08/28/2024 | $19.01 | $19.03 (0.11%) | $19.17 | $19.01 | 20,500 | $21.25 B |
| 08/27/2024 | $18.96 | $19.12 (0.84%) | $19.14 | $18.96 | 11,216 | $21.17 B |
| 08/26/2024 | $19.02 | $19.00 (-0.11%) | $19.11 | $18.94 | 32,200 | $21.20 B |
| 08/23/2024 | $18.80 | $19.00 (1.06%) | $19.00 | $18.69 | 38,500 | $21.23 B |
| 08/22/2024 | $18.72 | $18.68 (-0.21%) | $18.82 | $18.66 | 21,700 | $20.64 B |
| 08/21/2024 | $18.67 | $18.80 (0.7%) | $18.80 | $18.67 | 27,200 | $20.23 B |
| 08/20/2024 | $18.50 | $18.60 (0.54%) | $18.76 | $18.50 | 42,433 | $20.17 B |
| 08/19/2024 | $18.49 | $18.58 (0.49%) | $18.62 | $18.40 | 36,600 | $20.36 B |
| 08/16/2024 | $18.23 | $18.42 (1.04%) | $18.50 | $18.23 | 23,617 | $20.17 B |
| 08/15/2024 | $18.19 | $18.30 (0.6%) | $18.33 | $18.16 | 26,200 | $19.98 B |
| 08/14/2024 | $18.12 | $18.27 (0.83%) | $18.36 | $17.99 | 29,900 | $19.56 B |
| 08/13/2024 | $17.91 | $18.11 (1.12%) | $18.11 | $17.82 | 24,400 | $19.56 B |
| 08/12/2024 | $17.97 | $17.86 (-0.61%) | $18.07 | $17.82 | 30,126 | $19.42 B |
| 08/09/2024 | $18.00 | $17.93 (-0.39%) | $18.25 | $17.90 | 19,700 | $19.75 B |
| 08/08/2024 | $18.06 | $18.02 (-0.22%) | $18.19 | $17.95 | 46,000 | $19.58 B |
| 08/07/2024 | $18.03 | $18.04 (0.06%) | $18.17 | $17.92 | 46,009 | $19.23 B |
| 08/06/2024 | $17.93 | $18.03 (0.56%) | $18.18 | $17.87 | 42,015 | $19.46 B |
| 08/05/2024 | $17.85 | $17.93 (0.45%) | $18.10 | $17.75 | 37,104 | $19.27 B |
| 08/02/2024 | $18.01 | $18.30 (1.61%) | $18.39 | $18.00 | 29,500 | $19.95 B |
| 08/01/2024 | $18.01 | $18.30 (1.61%) | $18.30 | $18.01 | 30,826 | $20.85 B |
| 07/31/2024 | $18.31 | $17.95 (-1.97%) | $18.41 | $17.87 | 166,800 | $21.70 B |
| 07/30/2024 | $18.36 | $18.34 (-0.11%) | $18.55 | $18.26 | 15,500 | $21.99 B |
| 07/29/2024 | $18.46 | $18.36 (-0.54%) | $18.54 | $18.35 | 23,143 | $21.80 B |
| 07/26/2024 | $18.35 | $18.42 (0.38%) | $18.52 | $18.33 | 34,606 | $21.95 B |
| 07/25/2024 | $18.35 | $18.27 (-0.44%) | $18.60 | $18.27 | 27,900 | $21.85 B |
| 07/24/2024 | $18.49 | $18.33 (-0.87%) | $18.50 | $18.27 | 24,419 | $21.65 B |
| 07/23/2024 | $18.61 | $18.51 (-0.54%) | $18.63 | $18.41 | 25,400 | $21.87 B |
| 07/22/2024 | $18.56 | $18.51 (-0.27%) | $18.72 | $18.43 | 33,546 | $21.78 B |
| 07/19/2024 | $18.14 | $18.51 (2.04%) | $18.73 | $18.00 | 98,700 | $21.56 B |
| 07/18/2024 | $18.00 | $18.18 (1%) | $18.27 | $17.85 | 49,047 | $20.75 B |
| 07/17/2024 | $17.86 | $17.90 (0.22%) | $17.98 | $17.85 | 21,500 | $20.95 B |
| 07/16/2024 | $17.94 | $17.91 (-0.17%) | $18.04 | $17.90 | 42,700 | $20.71 B |
| 07/15/2024 | $18.04 | $17.90 (-0.78%) | $18.17 | $17.86 | 84,500 | $19.89 B |
| 07/12/2024 | $18.15 | $17.96 (-1.05%) | $18.20 | $17.68 | 58,013 | $19.61 B |
| 07/11/2024 | $17.95 | $18.08 (0.72%) | $18.17 | $17.75 | 41,800 | $19.50 B |
| 07/10/2024 | $17.59 | $17.82 (1.31%) | $17.82 | $17.48 | 33,900 | $18.93 B |
| 07/09/2024 | $17.56 | $17.56 (0%) | $17.62 | $17.52 | 20,616 | $18.79 B |