5 DAY PERFORMANCE
-5.40%
1 MONTH PERFORMANCE
-10.49%
3 MONTH PERFORMANCE
-0.43%
6 MONTH PERFORMANCE
-16.35%
YEAR-TO-DATE PERFORMANCE
-7.09%
1 YEAR PERFORMANCE
+1.58%
Huntington Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $17.31 | $17.30 (-0.09%) | $17.32 | $17.20 | 1.09 M | |
| 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 |
| 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 |
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.
