5 DAY PERFORMANCE
-4.39%
1 MONTH PERFORMANCE
+1.26%
3 MONTH PERFORMANCE
+5.43%
6 MONTH PERFORMANCE
-9.08%
YEAR-TO-DATE PERFORMANCE
-7.09%
1 YEAR PERFORMANCE
+0.31%
Huntington Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $16.91 | $17.05 (0.83%) | $17.18 | $16.90 | 13.73 M | $31.87 B |
| 06/18/2026 | $16.93 | $16.86 (-0.41%) | $17.14 | $16.84 | 32.71 M | $31.51 B |
| 06/17/2026 | $17.17 | $16.85 (-1.86%) | $17.34 | $16.74 | 23.71 M | $31.49 B |
| 06/16/2026 | $17.30 | $17.32 (0.12%) | $17.48 | $17.27 | 20.91 M | $32.37 B |
| 06/15/2026 | $17.75 | $17.21 (-3.04%) | $17.75 | $17.20 | 28.43 M | $32.17 B |
| 06/12/2026 | $17.38 | $17.52 (0.81%) | $17.61 | $17.29 | 26.33 M | $32.74 B |
| 06/11/2026 | $16.91 | $17.21 (1.77%) | $17.24 | $16.85 | 26.04 M | $32.17 B |
| 06/10/2026 | $16.86 | $16.84 (-0.12%) | $17.13 | $16.73 | 26.57 M | $31.47 B |
| 06/09/2026 | $16.65 | $16.82 (1.02%) | $17.08 | $16.61 | 33.35 M | $31.44 B |
| 06/08/2026 | $16.57 | $16.49 (-0.48%) | $16.72 | $16.47 | 19.47 M | $30.82 B |
| 06/05/2026 | $16.60 | $16.52 (-0.48%) | $16.68 | $16.44 | 14.28 M | $30.88 B |
| 06/04/2026 | $16.15 | $16.53 (2.35%) | $16.55 | $16.12 | 18.95 M | $30.89 B |
| 06/03/2026 | $16.09 | $15.93 (-0.99%) | $16.15 | $15.88 | 30.14 M | $29.77 B |
| 06/02/2026 | $15.77 | $16.23 (2.92%) | $16.26 | $15.76 | 23.80 M | $30.33 B |
| 06/01/2026 | $16.20 | $15.83 (-2.28%) | $16.25 | $15.78 | 20.58 M | $29.59 B |
| 05/29/2026 | $16.06 | $16.36 (1.87%) | $16.36 | $16.00 | 40.56 M | $30.58 B |
| 05/28/2026 | $15.98 | $16.12 (0.88%) | $16.21 | $15.85 | 26.74 M | $30.13 B |
| 05/27/2026 | $16.12 | $16.03 (-0.56%) | $16.30 | $15.99 | 17.82 M | $29.96 B |
| 05/26/2026 | $16.04 | $16.06 (0.12%) | $16.18 | $15.96 | 30.27 M | $30.02 B |
| 05/22/2026 | $15.89 | $15.92 (0.19%) | $16.02 | $15.87 | 14.03 M | $29.75 B |
| 05/21/2026 | $15.75 | $15.85 (0.63%) | $15.91 | $15.65 | 16.06 M | $29.62 B |
| 05/20/2026 | $15.55 | $15.82 (1.74%) | $15.89 | $15.38 | 12.39 M | $29.57 B |
| 05/19/2026 | $15.54 | $15.46 (-0.51%) | $15.61 | $15.35 | 11.71 M | $28.89 B |
| 05/18/2026 | $15.46 | $15.57 (0.71%) | $15.64 | $15.39 | 16.67 M | $29.10 B |
| 05/15/2026 | $15.50 | $15.41 (-0.58%) | $15.56 | $15.17 | 20.20 M | $28.80 B |
| 05/14/2026 | $15.43 | $15.51 (0.52%) | $15.60 | $15.43 | 17.92 M | $28.99 B |
| 05/13/2026 | $15.75 | $15.35 (-2.54%) | $15.78 | $15.34 | 24.79 M | $28.69 B |
| 05/12/2026 | $15.96 | $15.84 (-0.75%) | $15.99 | $15.60 | 33.25 M | $29.60 B |
| 05/11/2026 | $16.14 | $15.96 (-1.12%) | $16.21 | $15.83 | 17.66 M | $29.83 B |
| 05/08/2026 | $16.24 | $16.12 (-0.74%) | $16.31 | $16.03 | 26.02 M | $30.13 B |
| 05/07/2026 | $16.60 | $16.19 (-2.47%) | $16.65 | $16.11 | 37.70 M | $30.26 B |
| 05/06/2026 | $16.61 | $16.64 (0.18%) | $16.79 | $16.56 | 15.03 M | $31.10 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 | $31.89 B |
| 04/17/2026 | $16.74 | $16.85 (0.66%) | $17.07 | $16.68 | 23.74 M | $31.49 B |
| 04/16/2026 | $16.58 | $16.57 (-0.06%) | $16.79 | $16.57 | 25.20 M | $30.97 B |
| 04/15/2026 | $16.62 | $16.67 (0.3%) | $16.82 | $16.48 | 25.59 M | $31.16 B |
| 04/14/2026 | $16.55 | $16.59 (0.24%) | $16.73 | $16.43 | 27.89 M | $31.01 B |
| 04/13/2026 | $16.27 | $16.62 (2.15%) | $16.65 | $16.14 | 22.69 M | $31.06 B |
| 04/10/2026 | $16.56 | $16.38 (-1.09%) | $16.59 | $16.34 | 14.06 M | $30.61 B |
| 04/09/2026 | $16.25 | $16.59 (2.09%) | $16.66 | $16.25 | 19.95 M | $31.01 B |
| 04/08/2026 | $16.35 | $16.35 (0%) | $16.55 | $16.27 | 26.76 M | $30.56 B |
| 04/07/2026 | $15.79 | $15.88 (0.57%) | $15.94 | $15.74 | 25.51 M | $29.68 B |
| 04/06/2026 | $15.73 | $15.94 (1.34%) | $15.96 | $15.70 | 16.54 M | $29.79 B |
| 04/02/2026 | $15.57 | $15.79 (1.41%) | $15.90 | $15.43 | 18.82 M | $29.51 B |
| 04/01/2026 | $15.81 | $15.88 (0.44%) | $16.04 | $15.75 | 30.13 M | $29.68 B |
| 03/31/2026 | $15.34 | $15.65 (2.02%) | $15.69 | $15.22 | 31.16 M | $29.25 B |
| 03/30/2026 | $15.15 | $15.02 (-0.86%) | $15.22 | $14.95 | 20.88 M | $28.07 B |
| 03/27/2026 | $15.42 | $15.08 (-2.2%) | $15.44 | $15.01 | 23.80 M | $28.18 B |
| 03/26/2026 | $15.47 | $15.43 (-0.26%) | $15.57 | $15.35 | 19.18 M | $28.84 B |
| 03/25/2026 | $15.61 | $15.54 (-0.45%) | $15.73 | $15.30 | 22.05 M | $29.04 B |
| 03/24/2026 | $15.14 | $15.48 (2.25%) | $15.63 | $15.10 | 24.16 M | $28.93 B |
| 03/23/2026 | $15.54 | $15.29 (-1.61%) | $15.60 | $15.26 | 32.66 M | $28.58 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.
