5 DAY PERFORMANCE
+1.61%
1 MONTH PERFORMANCE
+2.41%
3 MONTH PERFORMANCE
-0.58%
6 MONTH PERFORMANCE
+1.01%
YEAR-TO-DATE PERFORMANCE
+1.85%
1 YEAR PERFORMANCE
+6.81%
Huntington Bancshares Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.22 | $25.35 (0.52%) | $25.35 | $25.22 | 7,535 | $21.09 B |
| 03/11/2025 | $25.50 | $25.30 (-0.78%) | $25.56 | $25.17 | 18,730 | $20.90 B |
| 03/10/2025 | $25.53 | $25.40 (-0.51%) | $25.64 | $25.40 | 14,500 | $21.25 B |
| 03/07/2025 | $25.74 | $25.48 (-1.01%) | $25.74 | $25.37 | 14,600 | $21.97 B |
| 03/06/2025 | $25.62 | $25.56 (-0.23%) | $25.70 | $25.50 | 7,442 | $21.96 B |
| 03/05/2025 | $25.74 | $25.62 (-0.47%) | $25.75 | $25.50 | 10,600 | $22.32 B |
| 03/04/2025 | $25.87 | $25.62 (-0.97%) | $25.87 | $25.55 | 18,900 | $22.51 B |
| 03/03/2025 | $25.87 | $25.87 (0%) | $25.87 | $25.75 | 8,037 | $23.50 B |
| 02/28/2025 | $25.88 | $25.84 (-0.15%) | $25.88 | $25.70 | 23,300 | $23.90 B |
| 02/27/2025 | $25.87 | $25.85 (-0.08%) | $25.87 | $25.71 | 10,031 | $23.53 B |
| 02/26/2025 | $25.89 | $25.87 (-0.08%) | $25.98 | $25.72 | 6,700 | $23.31 B |
| 02/25/2025 | $25.63 | $25.89 (1.01%) | $25.93 | $25.56 | 25,438 | $22.95 B |
| 02/24/2025 | $25.55 | $25.47 (-0.31%) | $25.61 | $25.42 | 27,000 | $23.25 B |
| 02/21/2025 | $25.48 | $25.50 (0.08%) | $25.61 | $25.42 | 11,104 | $23.44 B |
| 02/20/2025 | $25.54 | $25.42 (-0.47%) | $25.61 | $25.41 | 9,500 | $23.83 B |
| 02/19/2025 | $25.60 | $25.54 (-0.23%) | $25.62 | $25.36 | 11,300 | $24.43 B |
| 02/18/2025 | $25.61 | $25.53 (-0.31%) | $25.61 | $25.46 | 12,343 | $24.51 B |
| 02/14/2025 | $25.55 | $25.61 (0.23%) | $25.63 | $25.35 | 8,231 | $24.28 B |
| 02/13/2025 | $25.50 | $25.36 (-0.55%) | $25.70 | $25.31 | 12,000 | $24.11 B |
| 02/12/2025 | $25.29 | $25.28 (-0.04%) | $25.48 | $25.28 | 10,400 | $24.08 B |
| 02/11/2025 | $25.53 | $25.44 (-0.35%) | $25.57 | $25.32 | 22,200 | $24.47 B |
| 02/10/2025 | $25.69 | $25.47 (-0.86%) | $25.71 | $25.40 | 20,600 | $24.28 B |
| 02/07/2025 | $25.45 | $25.50 (0.2%) | $25.62 | $25.41 | 7,735 | $24.58 B |
| 02/06/2025 | $25.62 | $25.47 (-0.59%) | $25.71 | $25.47 | 16,904 | $24.93 B |
| 02/05/2025 | $25.60 | $25.63 (0.12%) | $25.69 | $25.42 | 7,027 | $24.58 B |
| 02/04/2025 | $25.45 | $25.45 (0%) | $25.62 | $25.28 | 9,600 | $24.51 B |
| 02/03/2025 | $25.39 | $25.39 (0%) | $25.58 | $25.29 | 17,000 | $24.46 B |
| 01/31/2025 | $25.59 | $25.40 (-0.74%) | $25.80 | $25.40 | 29,027 | $24.99 B |
| 01/30/2025 | $25.76 | $25.61 (-0.58%) | $25.78 | $25.59 | 22,145 | $25.26 B |
| 01/29/2025 | $25.72 | $25.59 (-0.51%) | $25.77 | $25.57 | 10,000 | $24.94 B |
| 01/28/2025 | $25.65 | $25.60 (-0.19%) | $25.80 | $25.51 | 17,532 | $25.03 B |
| 01/27/2025 | $25.65 | $25.54 (-0.43%) | $25.87 | $25.54 | 46,413 | $24.94 B |
| 01/24/2025 | $25.59 | $25.57 (-0.08%) | $25.79 | $25.51 | 11,904 | $24.99 B |
| 01/23/2025 | $25.54 | $25.50 (-0.16%) | $25.80 | $25.50 | 17,700 | $24.55 B |
| 01/22/2025 | $25.65 | $25.59 (-0.23%) | $25.83 | $25.45 | 8,500 | $24.49 B |
| 01/21/2025 | $25.69 | $25.60 (-0.35%) | $26.18 | $25.47 | 25,445 | $24.84 B |
| 01/17/2025 | $25.74 | $25.40 (-1.32%) | $25.88 | $25.40 | 6,914 | $24.71 B |
| 01/16/2025 | $25.43 | $25.59 (0.63%) | $25.88 | $25.39 | 13,942 | $24.46 B |
| 01/15/2025 | $25.50 | $25.53 (0.12%) | $25.78 | $25.42 | 25,700 | $24.75 B |
| 01/14/2025 | $25.07 | $25.20 (0.52%) | $25.32 | $25.07 | 19,731 | $24.10 B |
| 01/13/2025 | $24.83 | $25.07 (0.97%) | $25.07 | $24.78 | 30,700 | $23.56 B |
| 01/10/2025 | $25.01 | $24.80 (-0.84%) | $25.20 | $24.80 | 29,464 | $23.27 B |
| 01/08/2025 | $25.59 | $25.13 (-1.8%) | $25.59 | $25.00 | 59,300 | $23.87 B |
| 01/07/2025 | $25.92 | $25.60 (-1.23%) | $26.09 | $25.34 | 25,700 | $24.04 B |
| 01/06/2025 | $26.06 | $25.89 (-0.65%) | $26.13 | $25.83 | 14,200 | $24.01 B |
| 01/03/2025 | $26.20 | $26.20 (0%) | $26.20 | $26.05 | 15,335 | $23.90 B |
| 01/02/2025 | $25.60 | $26.10 (1.95%) | $26.16 | $25.60 | 27,233 | $23.59 B |
| 12/31/2024 | $25.61 | $25.42 (-0.74%) | $25.94 | $25.20 | 120,534 | $23.64 B |
| 12/30/2024 | $25.82 | $26.10 (1.08%) | $26.23 | $25.67 | 35,948 | $23.72 B |
| 12/27/2024 | $25.97 | $25.95 (-0.08%) | $25.99 | $25.71 | 18,100 | $23.79 B |
| 12/26/2024 | $25.95 | $25.99 (0.15%) | $26.03 | $25.69 | 12,900 | $24.00 B |
| 12/24/2024 | $25.92 | $25.86 (-0.23%) | $25.92 | $25.55 | 16,500 | $23.91 B |
| 12/23/2024 | $25.94 | $25.85 (-0.35%) | $26.06 | $25.74 | 13,600 | $23.65 B |
| 12/20/2024 | $25.84 | $25.82 (-0.08%) | $26.29 | $25.50 | 23,939 | $23.71 B |
| 12/19/2024 | $25.79 | $25.78 (-0.04%) | $25.80 | $25.39 | 13,932 | $23.11 B |
| 12/18/2024 | $26.05 | $25.82 (-0.88%) | $26.07 | $25.82 | 17,040 | $23.11 B |
| 12/17/2024 | $25.99 | $26.03 (0.15%) | $26.15 | $25.82 | 13,800 | $24.61 B |
| 12/16/2024 | $26.09 | $25.87 (-0.84%) | $26.15 | $25.82 | 12,400 | $25.07 B |
| 12/13/2024 | $26.18 | $25.91 (-1.03%) | $26.27 | $25.86 | 22,446 | $24.94 B |
| 12/12/2024 | $26.20 | $26.04 (-0.61%) | $26.20 | $26.00 | 13,300 | $24.94 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.
