5 DAY PERFORMANCE
+1.51%
1 MONTH PERFORMANCE
-5.34%
3 MONTH PERFORMANCE
-5.45%
6 MONTH PERFORMANCE
+6.83%
YEAR-TO-DATE PERFORMANCE
-7.09%
1 YEAR PERFORMANCE
-6.98%
Huntington Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $16.00 | $16.04 (0.25%) | $16.06 | $15.94 | 23.49 M | $31.21 B |
| 09/18/2026 | $15.86 | $15.88 (0.13%) | $15.94 | $15.69 | 53.66 M | $30.90 B |
| 09/17/2026 | $15.90 | $15.88 (-0.13%) | $15.98 | $15.55 | 37.15 M | $30.90 B |
| 09/16/2026 | $16.52 | $15.82 (-4.24%) | $16.73 | $15.61 | 77.46 M | $30.79 B |
| 09/15/2026 | $16.77 | $16.75 (-0.12%) | $16.95 | $16.64 | 37.40 M | $32.60 B |
| 09/14/2026 | $16.80 | $16.77 (-0.18%) | $16.99 | $16.70 | 19.76 M | $32.63 B |
| 09/11/2026 | $16.86 | $16.86 (0%) | $16.97 | $16.63 | 19.01 M | $32.81 B |
| 09/10/2026 | $16.63 | $16.73 (0.6%) | $16.74 | $16.42 | 25.23 M | $32.56 B |
| 09/09/2026 | $16.70 | $16.63 (-0.42%) | $16.84 | $16.56 | 20.51 M | $32.36 B |
| 09/08/2026 | $16.96 | $16.76 (-1.18%) | $17.02 | $16.74 | 20.19 M | $32.61 B |
| 09/04/2026 | $16.96 | $17.03 (0.41%) | $17.16 | $16.96 | 13.26 M | $33.14 B |
| 09/03/2026 | $16.96 | $17.06 (0.59%) | $17.13 | $16.87 | 17.76 M | $33.20 B |
| 09/02/2026 | $16.54 | $16.88 (2.06%) | $17.03 | $16.50 | 19.79 M | $32.85 B |
| 09/01/2026 | $16.75 | $16.42 (-1.97%) | $16.81 | $16.40 | 25.91 M | $31.95 B |
| 08/31/2026 | $16.93 | $16.68 (-1.48%) | $16.93 | $16.66 | 24.06 M | $32.46 B |
| 08/28/2026 | $16.96 | $16.92 (-0.24%) | $17.04 | $16.83 | 21.52 M | $32.93 B |
| 08/27/2026 | $16.93 | $16.86 (-0.41%) | $17.01 | $16.79 | 23.26 M | $32.81 B |
| 08/26/2026 | $17.03 | $17.04 (0.06%) | $17.15 | $16.94 | 17.13 M | $33.16 B |
| 08/25/2026 | $17.09 | $16.95 (-0.82%) | $17.10 | $16.85 | 14.53 M | $32.98 B |
| 08/24/2026 | $17.03 | $17.04 (0.06%) | $17.36 | $16.98 | 20.43 M | $33.16 B |
| 08/21/2026 | $17.18 | $17.03 (-0.87%) | $17.25 | $16.88 | 18.94 M | $33.14 B |
| 08/20/2026 | $17.17 | $17.01 (-0.93%) | $17.30 | $17.01 | 27.74 M | $33.10 B |
| 08/19/2026 | $17.92 | $17.17 (-4.19%) | $17.92 | $17.12 | 24.16 M | $33.41 B |
| 08/18/2026 | $18.01 | $17.66 (-1.94%) | $18.06 | $17.63 | 13.62 M | $34.37 B |
| 08/17/2026 | $17.97 | $17.95 (-0.11%) | $18.16 | $17.92 | 22.76 M | $34.93 B |
| 08/14/2026 | $17.78 | $17.91 (0.73%) | $17.94 | $17.71 | 16.06 M | $34.85 B |
| 08/13/2026 | $17.97 | $17.77 (-1.11%) | $18.04 | $17.76 | 14.66 M | $34.58 B |
| 08/12/2026 | $17.84 | $17.86 (0.11%) | $17.90 | $17.71 | 15.54 M | $34.76 B |
| 08/11/2026 | $17.60 | $17.77 (0.97%) | $17.84 | $17.58 | 29.19 M | $34.58 B |
| 08/10/2026 | $17.52 | $17.60 (0.46%) | $17.68 | $17.42 | 23.97 M | $34.25 B |
| 08/07/2026 | $17.31 | $17.55 (1.39%) | $17.55 | $17.20 | 21.91 M | $34.15 B |
| 08/06/2026 | $17.71 | $17.36 (-1.98%) | $17.77 | $17.30 | 29.60 M | $33.78 B |
| 08/05/2026 | $17.65 | $17.60 (-0.28%) | $17.74 | $17.55 | 32.45 M | $34.25 B |
| 08/04/2026 | $17.29 | $17.56 (1.56%) | $17.73 | $17.29 | 29.16 M | $34.17 B |
| 08/03/2026 | $17.10 | $17.36 (1.52%) | $17.37 | $17.09 | 20.22 M | $33.78 B |
| 07/31/2026 | $17.08 | $17.04 (-0.23%) | $17.18 | $16.95 | 15.57 M | $33.16 B |
| 07/30/2026 | $16.92 | $17.08 (0.95%) | $17.12 | $16.83 | 22.43 M | $33.24 B |
| 07/29/2026 | $17.17 | $16.84 (-1.92%) | $17.28 | $16.81 | 31.82 M | $32.77 B |
| 07/28/2026 | $17.19 | $17.30 (0.64%) | $17.36 | $17.08 | 23.35 M | $33.67 B |
| 07/27/2026 | $17.35 | $17.16 (-1.1%) | $17.53 | $17.09 | 35.05 M | $33.39 B |
| 07/24/2026 | $17.18 | $17.36 (1.05%) | $17.42 | $17.06 | 38.69 M | $33.78 B |
| 07/23/2026 | $17.41 | $17.40 (-0.06%) | $17.65 | $17.18 | 68.58 M | $33.86 B |
| 07/22/2026 | $18.24 | $18.27 (0.16%) | $18.38 | $18.13 | 33.55 M | $35.55 B |
| 07/21/2026 | $18.02 | $18.17 (0.83%) | $18.20 | $17.72 | 28.24 M | $35.36 B |
| 07/20/2026 | $18.27 | $18.06 (-1.15%) | $18.33 | $18.03 | 15.54 M | $35.14 B |
| 07/17/2026 | $18.44 | $18.25 (-1.03%) | $18.57 | $18.19 | 20.53 M | $34.11 B |
| 07/16/2026 | $18.15 | $18.56 (2.26%) | $18.58 | $18.15 | 28.34 M | $34.69 B |
| 07/15/2026 | $17.98 | $18.12 (0.78%) | $18.19 | $17.86 | 23.93 M | $33.87 B |
| 07/14/2026 | $17.90 | $17.85 (-0.28%) | $18.15 | $17.76 | 14.90 M | $33.36 B |
| 07/13/2026 | $17.96 | $17.93 (-0.17%) | $18.00 | $17.77 | 14.21 M | $33.51 B |
| 07/10/2026 | $17.90 | $17.87 (-0.17%) | $17.99 | $17.73 | 14.16 M | $33.40 B |
| 07/09/2026 | $17.54 | $17.76 (1.25%) | $17.89 | $17.48 | 15.35 M | $33.19 B |
| 07/08/2026 | $17.90 | $17.46 (-2.46%) | $17.95 | $17.30 | 25.80 M | $32.63 B |
| 07/07/2026 | $17.98 | $18.01 (0.17%) | $18.17 | $17.95 | 26.79 M | $33.66 B |
| 07/06/2026 | $17.63 | $17.89 (1.47%) | $17.98 | $17.57 | 18.07 M | $33.44 B |
| 07/02/2026 | $18.26 | $17.86 (-2.19%) | $18.32 | $17.71 | 15.75 M | $33.38 B |
| 07/01/2026 | $17.79 | $18.11 (1.8%) | $18.22 | $17.60 | 21.52 M | $33.85 B |
| 06/30/2026 | $17.79 | $17.73 (-0.34%) | $17.88 | $17.64 | 15.64 M | $33.14 B |
| 06/29/2026 | $17.80 | $17.82 (0.11%) | $17.94 | $17.71 | 13.65 M | $33.31 B |
| 06/26/2026 | $18.00 | $17.79 (-1.17%) | $18.00 | $17.71 | 23.21 M | $33.25 B |
| 06/25/2026 | $17.60 | $17.90 (1.7%) | $18.16 | $17.60 | 24.23 M | $33.46 B |
| 06/24/2026 | $17.40 | $17.58 (1.03%) | $17.72 | $17.40 | 29.10 M | $32.86 B |
| 06/23/2026 | $17.07 | $17.40 (1.93%) | $17.45 | $16.97 | 19.75 M | $32.52 B |
| 06/22/2026 | $16.91 | $17.05 (0.83%) | $17.18 | $16.90 | 13.73 M | $31.87 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.
