5 DAY PERFORMANCE
+3.93%
1 MONTH PERFORMANCE
+9.69%
3 MONTH PERFORMANCE
-2.38%
6 MONTH PERFORMANCE
+6.10%
YEAR-TO-DATE PERFORMANCE
+5.78%
1 YEAR PERFORMANCE
-2.27%
Huntington Bancshares Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $16.99 | $16.90 (-0.53%) | $17.05 | $16.86 | 25.17 M | $24.66 B |
| 12/04/2025 | $17.04 | $17.10 (0.35%) | $17.17 | $16.98 | 22.71 M | $24.95 B |
| 12/03/2025 | $16.57 | $17.04 (2.84%) | $17.06 | $16.55 | 27.80 M | $24.86 B |
| 12/02/2025 | $16.61 | $16.56 (-0.3%) | $16.67 | $16.43 | 29.19 M | $24.16 B |
| 12/01/2025 | $16.19 | $16.54 (2.16%) | $16.58 | $16.16 | 27.81 M | $24.13 B |
| 11/28/2025 | $16.32 | $16.30 (-0.12%) | $16.35 | $16.19 | 14.18 M | $23.78 B |
| 11/26/2025 | $16.13 | $16.27 (0.87%) | $16.37 | $16.13 | 33.30 M | $23.74 B |
| 11/25/2025 | $16.01 | $16.18 (1.06%) | $16.21 | $15.97 | 47.99 M | $23.61 B |
| 11/24/2025 | $15.89 | $15.91 (0.13%) | $16.02 | $15.78 | 25.97 M | $23.21 B |
| 11/21/2025 | $15.37 | $15.88 (3.32%) | $16.05 | $15.37 | 33.19 M | $23.17 B |
| 11/20/2025 | $15.44 | $15.32 (-0.78%) | $15.69 | $15.27 | 29.64 M | $22.35 B |
| 11/19/2025 | $15.35 | $15.38 (0.2%) | $15.48 | $15.24 | 31.58 M | $22.44 B |
| 11/18/2025 | $15.21 | $15.35 (0.92%) | $15.49 | $15.14 | 26.50 M | $22.40 B |
| 11/17/2025 | $15.69 | $15.30 (-2.49%) | $15.73 | $15.22 | 30.17 M | $22.32 B |
| 11/14/2025 | $15.65 | $15.73 (0.51%) | $15.79 | $15.52 | 23.32 M | $22.95 B |
| 11/13/2025 | $15.85 | $15.71 (-0.88%) | $15.99 | $15.67 | 25.66 M | $22.92 B |
| 11/12/2025 | $15.87 | $15.95 (0.5%) | $16.13 | $15.84 | 22.20 M | $23.27 B |
| 11/11/2025 | $15.84 | $15.82 (-0.13%) | $15.95 | $15.72 | 23.93 M | $23.08 B |
| 11/10/2025 | $15.74 | $15.81 (0.44%) | $15.89 | $15.65 | 20.03 M | $23.07 B |
| 11/07/2025 | $15.39 | $15.69 (1.95%) | $15.69 | $15.31 | 28.00 M | $22.89 B |
| 11/06/2025 | $15.28 | $15.42 (0.92%) | $15.50 | $15.22 | 23.88 M | $22.50 B |
| 11/05/2025 | $15.31 | $15.29 (-0.13%) | $15.45 | $15.18 | 26.64 M | $22.31 B |
| 11/04/2025 | $15.29 | $15.27 (-0.13%) | $15.37 | $15.09 | 22.67 M | $22.28 B |
| 11/03/2025 | $15.38 | $15.37 (-0.07%) | $15.40 | $15.17 | 21.83 M | $22.42 B |
| 10/31/2025 | $15.25 | $15.44 (1.25%) | $15.47 | $15.14 | 23.14 M | $22.53 B |
| 10/30/2025 | $15.14 | $15.32 (1.19%) | $15.50 | $15.11 | 33.09 M | $22.35 B |
| 10/29/2025 | $15.47 | $15.16 (-2%) | $15.53 | $15.05 | 49.58 M | $22.12 B |
| 10/28/2025 | $15.60 | $15.54 (-0.38%) | $15.73 | $15.37 | 61.71 M | $22.67 B |
| 10/27/2025 | $15.52 | $15.64 (0.77%) | $15.81 | $15.40 | 123.97 M | $22.82 B |
| 10/24/2025 | $16.07 | $16.07 (0%) | $16.17 | $15.97 | 15.35 M | $23.45 B |
| 10/23/2025 | $15.92 | $15.86 (-0.38%) | $15.98 | $15.78 | 19.55 M | $23.14 B |
| 10/22/2025 | $15.90 | $15.87 (-0.19%) | $16.01 | $15.80 | 25.90 M | $23.15 B |
| 10/21/2025 | $15.90 | $15.94 (0.25%) | $16.05 | $15.78 | 29.78 M | $23.26 B |
| 10/20/2025 | $15.80 | $15.84 (0.25%) | $15.87 | $15.60 | 28.01 M | $23.11 B |
| 10/17/2025 | $15.63 | $15.50 (-0.83%) | $15.73 | $15.24 | 76.96 M | $22.61 B |
| 10/16/2025 | $16.16 | $15.37 (-4.89%) | $16.17 | $15.29 | 50.24 M | $22.42 B |
| 10/15/2025 | $16.45 | $16.21 (-1.46%) | $16.45 | $16.12 | 29.71 M | $23.62 B |
| 10/14/2025 | $15.85 | $16.34 (3.09%) | $16.46 | $15.77 | 26.38 M | $23.81 B |
| 10/13/2025 | $15.86 | $15.90 (0.25%) | $15.97 | $15.64 | 25.62 M | $23.17 B |
| 10/10/2025 | $16.37 | $15.60 (-4.7%) | $16.39 | $15.58 | 32.62 M | $22.73 B |
| 10/09/2025 | $16.43 | $16.34 (-0.55%) | $16.51 | $16.30 | 34.15 M | $23.81 B |
| 10/08/2025 | $16.79 | $16.34 (-2.68%) | $16.82 | $16.32 | 35.56 M | $23.81 B |
| 10/07/2025 | $16.82 | $16.76 (-0.36%) | $17.04 | $16.74 | 34.68 M | $24.42 B |
| 10/06/2025 | $17.29 | $16.71 (-3.35%) | $17.54 | $16.68 | 42.63 M | $24.35 B |
| 10/03/2025 | $17.12 | $17.21 (0.53%) | $17.32 | $17.08 | 26.77 M | $25.07 B |
| 10/02/2025 | $17.04 | $17.04 (0%) | $17.13 | $16.89 | 26.17 M | $24.83 B |
| 10/01/2025 | $17.27 | $17.04 (-1.33%) | $17.30 | $17.03 | 30.34 M | $24.83 B |
| 09/30/2025 | $17.36 | $17.27 (-0.52%) | $17.52 | $16.96 | 33.47 M | $25.16 B |
| 09/29/2025 | $17.50 | $17.35 (-0.86%) | $17.52 | $17.17 | 33.74 M | $25.28 B |
| 09/26/2025 | $17.44 | $17.42 (-0.11%) | $17.57 | $17.30 | 25.78 M | $25.38 B |
| 09/25/2025 | $17.28 | $17.32 (0.23%) | $17.43 | $17.16 | 25.23 M | $25.24 B |
| 09/24/2025 | $17.37 | $17.37 (0%) | $17.50 | $17.23 | 26.01 M | $25.31 B |
| 09/23/2025 | $17.36 | $17.35 (-0.06%) | $17.65 | $17.30 | 25.58 M | $25.28 B |
| 09/22/2025 | $17.64 | $17.33 (-1.76%) | $17.71 | $17.30 | 21.66 M | $25.25 B |
| 09/19/2025 | $17.90 | $17.72 (-1.01%) | $17.93 | $17.71 | 36.15 M | $25.82 B |
| 09/18/2025 | $17.62 | $17.87 (1.42%) | $17.90 | $17.47 | 32.52 M | $26.04 B |
| 09/17/2025 | $17.31 | $17.54 (1.33%) | $17.80 | $17.27 | 28.00 M | $25.56 B |
| 09/16/2025 | $17.62 | $17.43 (-1.08%) | $17.62 | $17.20 | 26.06 M | $25.40 B |
| 09/15/2025 | $17.79 | $17.63 (-0.9%) | $17.86 | $17.60 | 27.33 M | $25.69 B |
| 09/12/2025 | $17.69 | $17.77 (0.45%) | $17.85 | $17.64 | 21.71 M | $25.89 B |
| 09/11/2025 | $17.70 | $17.74 (0.23%) | $17.77 | $17.54 | 27.60 M | $25.85 B |
| 09/10/2025 | $17.66 | $17.66 (0%) | $17.77 | $17.55 | 27.28 M | $25.73 B |
| 09/09/2025 | $17.69 | $17.64 (-0.28%) | $17.86 | $17.54 | 24.65 M | $25.70 B |
| 09/08/2025 | $17.68 | $17.73 (0.28%) | $17.75 | $17.39 | 33.32 M | $25.83 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.
