5 DAY PERFORMANCE
+9.18%
1 MONTH PERFORMANCE
-0.48%
3 MONTH PERFORMANCE
-3.73%
6 MONTH PERFORMANCE
+14.95%
YEAR-TO-DATE PERFORMANCE
+1.60%
1 YEAR PERFORMANCE
+22.99%
Huntington Bancshares Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $14.64 | $14.55 (-0.61%) | $14.71 | $14.37 | 24.30 M | $21.12 B |
| 03/11/2025 | $14.62 | $14.40 (-1.5%) | $14.72 | $14.24 | 36.97 M | $20.90 B |
| 03/10/2025 | $14.87 | $14.64 (-1.55%) | $14.91 | $14.41 | 28.77 M | $21.25 B |
| 03/07/2025 | $15.19 | $15.14 (-0.33%) | $15.19 | $14.69 | 25.52 M | $21.97 B |
| 03/06/2025 | $15.26 | $15.13 (-0.85%) | $15.26 | $14.96 | 24.46 M | $21.96 B |
| 03/05/2025 | $15.43 | $15.38 (-0.32%) | $15.62 | $15.18 | 29.04 M | $22.32 B |
| 03/04/2025 | $15.94 | $15.51 (-2.7%) | $16.00 | $15.23 | 28.82 M | $22.51 B |
| 03/03/2025 | $16.55 | $16.19 (-2.18%) | $16.71 | $16.04 | 18.88 M | $23.50 B |
| 02/28/2025 | $16.30 | $16.47 (1.04%) | $16.51 | $16.22 | 31.05 M | $23.90 B |
| 02/27/2025 | $16.12 | $16.21 (0.56%) | $16.37 | $16.05 | 24.77 M | $23.53 B |
| 02/26/2025 | $15.92 | $16.06 (0.88%) | $16.22 | $15.87 | 25.80 M | $23.31 B |
| 02/25/2025 | $16.14 | $15.81 (-2.04%) | $16.25 | $15.67 | 28.25 M | $22.95 B |
| 02/24/2025 | $16.32 | $16.02 (-1.84%) | $16.32 | $15.90 | 21.01 M | $23.25 B |
| 02/21/2025 | $16.50 | $16.15 (-2.12%) | $16.54 | $16.11 | 32.92 M | $23.44 B |
| 02/20/2025 | $16.82 | $16.42 (-2.38%) | $16.89 | $16.34 | 19.21 M | $23.83 B |
| 02/19/2025 | $16.72 | $16.83 (0.66%) | $16.93 | $16.64 | 16.15 M | $24.43 B |
| 02/18/2025 | $16.74 | $16.89 (0.9%) | $16.93 | $16.66 | 21.20 M | $24.51 B |
| 02/14/2025 | $16.69 | $16.73 (0.24%) | $16.89 | $16.67 | 15.88 M | $24.28 B |
| 02/13/2025 | $16.61 | $16.61 (0%) | $16.66 | $16.37 | 18.83 M | $24.11 B |
| 02/12/2025 | $16.67 | $16.59 (-0.48%) | $16.72 | $16.55 | 14.26 M | $24.08 B |
| 02/11/2025 | $16.65 | $16.86 (1.26%) | $16.86 | $16.52 | 18.79 M | $24.47 B |
| 02/10/2025 | $16.95 | $16.73 (-1.3%) | $16.98 | $16.66 | 18.00 M | $24.28 B |
| 02/07/2025 | $17.18 | $16.92 (-1.51%) | $17.23 | $16.83 | 15.23 M | $24.58 B |
| 02/06/2025 | $17.00 | $17.16 (0.94%) | $17.18 | $16.71 | 26.52 M | $24.93 B |
| 02/05/2025 | $16.97 | $16.92 (-0.29%) | $17.00 | $16.72 | 21.30 M | $24.58 B |
| 02/04/2025 | $16.86 | $16.87 (0.06%) | $17.10 | $16.83 | 20.78 M | $24.51 B |
| 02/03/2025 | $16.75 | $16.84 (0.54%) | $16.99 | $16.48 | 21.74 M | $24.46 B |
| 01/31/2025 | $17.31 | $17.20 (-0.64%) | $17.41 | $17.12 | 17.46 M | $24.99 B |
| 01/30/2025 | $17.34 | $17.39 (0.29%) | $17.54 | $17.24 | 18.94 M | $25.26 B |
| 01/29/2025 | $17.23 | $17.17 (-0.35%) | $17.44 | $17.04 | 25.42 M | $24.94 B |
| 01/28/2025 | $17.13 | $17.23 (0.58%) | $17.33 | $17.05 | 22.74 M | $25.03 B |
| 01/27/2025 | $17.20 | $17.17 (-0.17%) | $17.35 | $17.09 | 21.20 M | $24.94 B |
| 01/24/2025 | $16.87 | $17.20 (1.96%) | $17.40 | $16.84 | 20.48 M | $24.99 B |
| 01/23/2025 | $16.83 | $16.90 (0.42%) | $17.04 | $16.83 | 14.38 M | $24.55 B |
| 01/22/2025 | $17.00 | $16.86 (-0.82%) | $17.10 | $16.73 | 16.92 M | $24.49 B |
| 01/21/2025 | $17.06 | $17.10 (0.23%) | $17.23 | $16.90 | 22.13 M | $24.84 B |
| 01/17/2025 | $17.00 | $17.01 (0.06%) | $17.06 | $16.63 | 31.30 M | $24.71 B |
| 01/16/2025 | $16.86 | $16.84 (-0.12%) | $17.04 | $16.66 | 23.14 M | $24.46 B |
| 01/15/2025 | $17.09 | $17.04 (-0.29%) | $17.14 | $16.89 | 21.98 M | $24.75 B |
| 01/14/2025 | $16.40 | $16.59 (1.16%) | $16.70 | $16.30 | 18.64 M | $24.10 B |
| 01/13/2025 | $15.98 | $16.22 (1.5%) | $16.23 | $15.93 | 16.18 M | $23.56 B |
| 01/10/2025 | $16.41 | $16.02 (-2.38%) | $16.41 | $15.87 | 16.41 M | $23.27 B |
| 01/08/2025 | $16.47 | $16.43 (-0.24%) | $16.53 | $16.28 | 15.74 M | $23.87 B |
| 01/07/2025 | $16.66 | $16.55 (-0.66%) | $16.77 | $16.39 | 12.55 M | $24.04 B |
| 01/06/2025 | $16.54 | $16.53 (-0.06%) | $16.91 | $16.47 | 14.77 M | $24.01 B |
| 01/03/2025 | $16.27 | $16.45 (1.11%) | $16.48 | $16.01 | 14.85 M | $23.90 B |
| 01/02/2025 | $16.40 | $16.24 (-0.98%) | $16.52 | $16.16 | 20.05 M | $23.59 B |
| 12/31/2024 | $16.36 | $16.27 (-0.55%) | $16.49 | $16.24 | 12.26 M | $23.64 B |
| 12/30/2024 | $16.26 | $16.33 (0.43%) | $16.41 | $16.11 | 14.34 M | $23.72 B |
| 12/27/2024 | $16.44 | $16.38 (-0.36%) | $16.59 | $16.30 | 14.48 M | $23.79 B |
| 12/26/2024 | $16.39 | $16.52 (0.79%) | $16.56 | $16.27 | 5.18 M | $24.00 B |
| 12/24/2024 | $16.29 | $16.46 (1.04%) | $16.48 | $16.24 | 5.07 M | $23.91 B |
| 12/23/2024 | $16.32 | $16.28 (-0.25%) | $16.38 | $16.14 | 13.19 M | $23.65 B |
| 12/20/2024 | $15.87 | $16.32 (2.84%) | $16.46 | $15.83 | 42.16 M | $23.71 B |
| 12/19/2024 | $16.18 | $15.91 (-1.67%) | $16.36 | $15.88 | 18.75 M | $23.11 B |
| 12/18/2024 | $16.89 | $15.91 (-5.8%) | $16.91 | $15.88 | 21.51 M | $23.11 B |
| 12/17/2024 | $17.18 | $16.94 (-1.4%) | $17.20 | $16.84 | 12.48 M | $24.61 B |
| 12/16/2024 | $17.22 | $17.26 (0.23%) | $17.30 | $17.10 | 14.53 M | $25.07 B |
| 12/13/2024 | $17.17 | $17.17 (0%) | $17.24 | $16.99 | 12.84 M | $24.94 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.
