5 DAY PERFORMANCE
+2.15%
1 MONTH PERFORMANCE
+5.15%
3 MONTH PERFORMANCE
-7.14%
6 MONTH PERFORMANCE
-3.13%
YEAR-TO-DATE PERFORMANCE
-7.09%
1 YEAR PERFORMANCE
+4.54%
Huntington Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $16.29 | $15.61 (-4.17%) | $16.48 | $15.51 | 26.23 M | $31.52 B |
| 11/04/2026 | $16.22 | $16.06 (-0.99%) | $16.47 | $15.88 | 26.07 M | $32.43 B |
| 11/03/2026 | $16.01 | $15.86 (-0.94%) | $16.08 | $15.80 | 15.60 M | $32.02 B |
| 11/02/2026 | $15.91 | $16.01 (0.63%) | $16.11 | $15.85 | 23.17 M | $32.32 B |
| 10/30/2026 | $16.01 | $15.78 (-1.44%) | $16.03 | $15.63 | 19.22 M | $31.86 B |
| 10/29/2026 | $15.95 | $15.97 (0.13%) | $16.08 | $15.86 | 17.27 M | $32.24 B |
| 10/28/2026 | $15.71 | $15.70 (-0.06%) | $15.78 | $15.59 | 19.21 M | $31.70 B |
| 10/27/2026 | $15.72 | $15.71 (-0.06%) | $15.79 | $15.59 | 21.77 M | $31.72 B |
| 10/26/2026 | $15.75 | $15.73 (-0.13%) | $15.96 | $15.70 | 17.21 M | $31.76 B |
| 10/23/2026 | $15.57 | $15.73 (1.03%) | $15.82 | $15.50 | 27.15 M | $31.76 B |
| 10/22/2026 | $15.50 | $15.66 (1.03%) | $15.89 | $15.45 | 33.63 M | $31.62 B |
| 10/21/2026 | $15.63 | $15.72 (0.58%) | $15.76 | $15.54 | 26.03 M | $31.74 B |
| 10/20/2026 | $15.23 | $15.54 (2.04%) | $15.64 | $15.20 | 17.35 M | $31.38 B |
| 10/19/2026 | $15.29 | $15.23 (-0.39%) | $15.36 | $15.20 | 18.20 M | $30.75 B |
| 10/16/2026 | $15.42 | $15.27 (-0.97%) | $15.73 | $15.27 | 38.10 M | $29.72 B |
| 10/15/2026 | $15.15 | $15.35 (1.32%) | $15.46 | $15.01 | 40.64 M | $29.87 B |
| 10/14/2026 | $15.06 | $15.10 (0.27%) | $15.13 | $14.92 | 28.31 M | $29.38 B |
| 10/13/2026 | $15.49 | $15.24 (-1.61%) | $15.54 | $15.13 | 16.52 M | $29.66 B |
| 10/12/2026 | $15.34 | $15.40 (0.39%) | $15.45 | $15.30 | 14.09 M | $29.97 B |
| 10/09/2026 | $15.29 | $15.32 (0.2%) | $15.36 | $15.19 | 20.03 M | $29.81 B |
| 10/08/2026 | $15.09 | $15.37 (1.86%) | $15.38 | $14.99 | 23.99 M | $29.91 B |
| 10/07/2026 | $15.19 | $15.17 (-0.13%) | $15.22 | $15.00 | 30.27 M | $29.52 B |
| 10/06/2026 | $15.31 | $15.33 (0.13%) | $15.45 | $15.24 | 30.27 M | $29.83 B |
| 10/05/2026 | $15.36 | $15.29 (-0.46%) | $15.41 | $15.23 | 19.46 M | $29.75 B |
| 10/02/2026 | $15.30 | $15.33 (0.2%) | $15.42 | $15.21 | 20.61 M | $29.83 B |
| 10/01/2026 | $15.20 | $15.19 (-0.07%) | $15.27 | $14.82 | 26.15 M | $29.56 B |
| 09/30/2026 | $15.29 | $15.26 (-0.2%) | $15.42 | $15.21 | 34.79 M | $29.70 B |
| 09/29/2026 | $15.34 | $15.27 (-0.46%) | $15.43 | $15.08 | 28.40 M | $29.72 B |
| 09/28/2026 | $15.54 | $15.30 (-1.54%) | $15.60 | $15.28 | 30.52 M | $29.77 B |
| 09/25/2026 | $15.39 | $15.64 (1.62%) | $15.74 | $15.32 | 33.49 M | $30.44 B |
| 09/24/2026 | $15.38 | $15.31 (-0.46%) | $15.47 | $15.19 | 46.69 M | $29.79 B |
| 09/23/2026 | $15.56 | $15.38 (-1.16%) | $15.67 | $15.38 | 27.53 M | $29.93 B |
| 09/22/2026 | $16.14 | $15.69 (-2.79%) | $16.15 | $15.58 | 29.30 M | $30.53 B |
| 09/21/2026 | $16.00 | $16.04 (0.25%) | $16.06 | $15.94 | 24.04 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 |
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.
