5 DAY PERFORMANCE
-3.07%
1 MONTH PERFORMANCE
+1.13%
3 MONTH PERFORMANCE
-16.35%
6 MONTH PERFORMANCE
+4.54%
YEAR-TO-DATE PERFORMANCE
-7.09%
1 YEAR PERFORMANCE
+8.33%
Huntington Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $16.61 | $16.69 (0.48%) | $16.79 | $16.56 | 7.57 M | $31.29 B |
| 05/05/2026 | $16.21 | $16.41 (1.23%) | $16.44 | $16.12 | 14.25 M | $30.67 B |
| 05/04/2026 | $16.46 | $16.16 (-1.82%) | $16.54 | $16.11 | 16.62 M | $30.20 B |
| 05/01/2026 | $16.76 | $16.63 (-0.78%) | $16.80 | $16.58 | 14.16 M | $31.08 B |
| 04/30/2026 | $16.28 | $16.76 (2.95%) | $16.80 | $16.17 | 20.76 M | $31.32 B |
| 04/29/2026 | $16.47 | $16.31 (-0.97%) | $16.62 | $16.19 | 19.42 M | $30.48 B |
| 04/28/2026 | $16.69 | $16.55 (-0.84%) | $16.78 | $16.48 | 17.33 M | $30.93 B |
| 04/27/2026 | $16.41 | $16.53 (0.73%) | $16.63 | $16.40 | 22.41 M | $30.89 B |
| 04/24/2026 | $16.63 | $16.40 (-1.38%) | $16.81 | $16.34 | 16.04 M | $30.65 B |
| 04/23/2026 | $16.78 | $16.83 (0.3%) | $16.92 | $16.22 | 37.25 M | $31.46 B |
| 04/22/2026 | $16.98 | $16.82 (-0.94%) | $17.14 | $16.78 | 16.52 M | $31.44 B |
| 04/21/2026 | $17.11 | $16.97 (-0.82%) | $17.35 | $16.93 | 15.15 M | $31.72 B |
| 04/20/2026 | $16.74 | $17.06 (1.91%) | $17.11 | $16.74 | 16.24 M | $26.34 B |
| 04/17/2026 | $16.74 | $16.85 (0.66%) | $17.07 | $16.68 | 23.74 M | $26.02 B |
| 04/16/2026 | $16.58 | $16.57 (-0.06%) | $16.79 | $16.57 | 25.20 M | $25.58 B |
| 04/15/2026 | $16.62 | $16.67 (0.3%) | $16.82 | $16.48 | 25.59 M | $25.74 B |
| 04/14/2026 | $16.55 | $16.59 (0.24%) | $16.73 | $16.43 | 27.89 M | $25.61 B |
| 04/13/2026 | $16.27 | $16.62 (2.15%) | $16.65 | $16.14 | 22.69 M | $25.66 B |
| 04/10/2026 | $16.56 | $16.38 (-1.09%) | $16.59 | $16.34 | 14.06 M | $25.29 B |
| 04/09/2026 | $16.25 | $16.59 (2.09%) | $16.66 | $16.25 | 19.95 M | $25.61 B |
| 04/08/2026 | $16.35 | $16.35 (0%) | $16.55 | $16.27 | 26.76 M | $25.24 B |
| 04/07/2026 | $15.79 | $15.88 (0.57%) | $15.94 | $15.74 | 25.51 M | $24.52 B |
| 04/06/2026 | $15.73 | $15.94 (1.34%) | $15.96 | $15.70 | 16.54 M | $24.61 B |
| 04/02/2026 | $15.57 | $15.79 (1.41%) | $15.90 | $15.43 | 18.82 M | $24.38 B |
| 04/01/2026 | $15.81 | $15.88 (0.44%) | $16.04 | $15.75 | 30.13 M | $24.52 B |
| 03/31/2026 | $15.34 | $15.65 (2.02%) | $15.69 | $15.22 | 31.16 M | $24.16 B |
| 03/30/2026 | $15.15 | $15.02 (-0.86%) | $15.22 | $14.95 | 20.88 M | $23.19 B |
| 03/27/2026 | $15.42 | $15.08 (-2.2%) | $15.44 | $15.01 | 23.80 M | $23.28 B |
| 03/26/2026 | $15.47 | $15.43 (-0.26%) | $15.57 | $15.35 | 19.18 M | $23.82 B |
| 03/25/2026 | $15.61 | $15.54 (-0.45%) | $15.73 | $15.30 | 22.05 M | $23.99 B |
| 03/24/2026 | $15.14 | $15.48 (2.25%) | $15.63 | $15.10 | 24.16 M | $23.90 B |
| 03/23/2026 | $15.54 | $15.29 (-1.61%) | $15.60 | $15.26 | 32.66 M | $23.61 B |
| 03/20/2026 | $15.17 | $15.09 (-0.53%) | $15.24 | $14.97 | 40.81 M | $23.30 B |
| 03/19/2026 | $15.05 | $15.17 (0.8%) | $15.30 | $14.89 | 19.82 M | $23.42 B |
| 03/18/2026 | $15.17 | $15.11 (-0.4%) | $15.40 | $15.09 | 22.08 M | $23.33 B |
| 03/17/2026 | $15.47 | $15.39 (-0.52%) | $15.58 | $15.27 | 25.12 M | $23.76 B |
| 03/16/2026 | $15.41 | $15.28 (-0.84%) | $15.55 | $15.26 | 38.59 M | $23.59 B |
| 03/13/2026 | $15.66 | $15.21 (-2.87%) | $15.75 | $15.21 | 37.14 M | $23.48 B |
| 03/12/2026 | $15.33 | $15.48 (0.98%) | $15.62 | $15.24 | 53.77 M | $23.90 B |
| 03/11/2026 | $15.93 | $15.64 (-1.82%) | $16.04 | $15.57 | 44.75 M | $24.15 B |
| 03/10/2026 | $16.19 | $15.99 (-1.24%) | $16.34 | $15.85 | 21.20 M | $24.69 B |
| 03/09/2026 | $16.08 | $16.12 (0.25%) | $16.26 | $15.58 | 39.51 M | $24.89 B |
| 03/06/2026 | $16.24 | $16.31 (0.43%) | $16.35 | $15.86 | 27.48 M | $25.18 B |
| 03/05/2026 | $16.71 | $16.68 (-0.18%) | $16.84 | $16.49 | 19.62 M | $25.75 B |
| 03/04/2026 | $16.88 | $16.83 (-0.3%) | $16.90 | $16.64 | 27.68 M | $25.99 B |
| 03/03/2026 | $16.65 | $16.75 (0.6%) | $16.98 | $16.50 | 24.79 M | $25.86 B |
| 03/02/2026 | $16.59 | $16.97 (2.29%) | $17.10 | $16.42 | 18.97 M | $26.20 B |
| 02/27/2026 | $17.27 | $16.80 (-2.72%) | $17.35 | $16.50 | 39.30 M | $25.94 B |
| 02/26/2026 | $17.37 | $17.54 (0.98%) | $17.73 | $17.32 | 19.50 M | $27.08 B |
| 02/25/2026 | $17.20 | $17.28 (0.47%) | $17.42 | $17.05 | 23.95 M | $26.68 B |
| 02/24/2026 | $17.10 | $17.02 (-0.47%) | $17.21 | $16.84 | 27.07 M | $26.28 B |
| 02/23/2026 | $17.97 | $17.08 (-4.95%) | $18.13 | $17.01 | 24.77 M | $26.37 B |
| 02/20/2026 | $17.85 | $18.01 (0.9%) | $18.03 | $17.59 | 25.39 M | $27.81 B |
| 02/19/2026 | $17.71 | $17.85 (0.79%) | $17.86 | $17.56 | 23.42 M | $27.56 B |
| 02/18/2026 | $17.51 | $17.89 (2.17%) | $17.93 | $17.48 | 27.28 M | $27.62 B |
| 02/17/2026 | $17.29 | $17.47 (1.04%) | $17.51 | $17.15 | 30.41 M | $26.97 B |
| 02/13/2026 | $17.21 | $17.26 (0.29%) | $17.39 | $17.07 | 21.21 M | $26.65 B |
| 02/12/2026 | $18.09 | $17.33 (-4.2%) | $18.22 | $17.18 | 37.72 M | $26.76 B |
| 02/11/2026 | $18.60 | $17.93 (-3.6%) | $18.74 | $17.77 | 35.69 M | $27.68 B |
| 02/10/2026 | $18.52 | $18.57 (0.27%) | $19.01 | $18.25 | 45.28 M | $28.67 B |
| 02/09/2026 | $19.15 | $19.00 (-0.78%) | $19.26 | $19.00 | 17.33 M | $29.34 B |
| 02/06/2026 | $19.24 | $19.27 (0.16%) | $19.45 | $19.18 | 30.19 M | $29.75 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.
