5 DAY PERFORMANCE
+5.62%
1 MONTH PERFORMANCE
+1.73%
3 MONTH PERFORMANCE
+2.31%
6 MONTH PERFORMANCE
+8.39%
YEAR-TO-DATE PERFORMANCE
-6.86%
1 YEAR PERFORMANCE
-1.96%
Huntington Bancshares Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $22.19 | $22.03 (-0.72%) | $22.25 | $22.03 | 11.90 K | $24.66 B |
| 12/04/2025 | $22.25 | $22.14 (-0.49%) | $22.25 | $22.00 | 20.01 K | $24.95 B |
| 12/03/2025 | $22.05 | $22.16 (0.5%) | $22.25 | $21.99 | 16.20 K | $24.86 B |
| 12/02/2025 | $22.25 | $22.15 (-0.45%) | $22.32 | $22.13 | 11.74 K | $24.16 B |
| 12/01/2025 | $22.45 | $22.25 (-0.89%) | $22.55 | $22.19 | 12.04 K | $24.13 B |
| 11/28/2025 | $22.42 | $22.25 (-0.76%) | $22.50 | $22.21 | 7.80 K | $23.78 B |
| 11/26/2025 | $22.39 | $22.32 (-0.31%) | $22.40 | $22.30 | 4.10 K | $23.74 B |
| 11/25/2025 | $22.35 | $22.35 (0%) | $22.43 | $22.30 | 6.11 K | $23.61 B |
| 11/24/2025 | $22.41 | $22.33 (-0.36%) | $22.57 | $22.25 | 7.24 K | $23.21 B |
| 11/21/2025 | $22.28 | $22.45 (0.76%) | $22.45 | $22.24 | 5.65 K | $23.17 B |
| 11/20/2025 | $22.19 | $22.27 (0.36%) | $22.35 | $22.19 | 8.10 K | $22.35 B |
| 11/19/2025 | $22.48 | $22.35 (-0.58%) | $22.48 | $22.29 | 11.50 K | $22.44 B |
| 11/18/2025 | $22.51 | $22.46 (-0.22%) | $22.54 | $22.30 | 17.71 K | $22.40 B |
| 11/17/2025 | $22.69 | $22.50 (-0.84%) | $22.73 | $22.50 | 3.20 K | $22.32 B |
| 11/14/2025 | $22.86 | $22.62 (-1.05%) | $22.90 | $22.54 | 6.41 K | $22.95 B |
| 11/13/2025 | $23.08 | $23.05 (-0.13%) | $23.35 | $23.05 | 6.53 K | $22.92 B |
| 11/12/2025 | $23.05 | $23.10 (0.22%) | $23.25 | $23.05 | 3.53 K | $23.27 B |
| 11/11/2025 | $23.16 | $23.10 (-0.26%) | $23.23 | $23.10 | 1.34 K | $23.08 B |
| 11/10/2025 | $23.20 | $23.23 (0.13%) | $23.41 | $23.11 | 10.94 K | $23.07 B |
| 11/07/2025 | $23.14 | $23.24 (0.43%) | $23.25 | $22.95 | 5.03 K | $22.89 B |
| 11/06/2025 | $23.13 | $23.10 (-0.13%) | $23.36 | $22.94 | 10.94 K | $22.50 B |
| 11/05/2025 | $23.22 | $23.13 (-0.39%) | $23.22 | $23.00 | 8.90 K | $22.31 B |
| 11/04/2025 | $22.95 | $23.15 (0.87%) | $23.24 | $22.91 | 20.70 K | $22.28 B |
| 11/03/2025 | $23.11 | $23.04 (-0.3%) | $23.11 | $22.95 | 10.34 K | $22.42 B |
| 10/31/2025 | $22.95 | $23.07 (0.52%) | $23.09 | $22.94 | 7.50 K | $22.53 B |
| 10/30/2025 | $23.03 | $23.09 (0.26%) | $23.19 | $22.79 | 23.70 K | $22.35 B |
| 10/29/2025 | $23.04 | $23.20 (0.69%) | $23.20 | $23.02 | 11.70 K | $22.12 B |
| 10/28/2025 | $23.08 | $23.04 (-0.17%) | $23.20 | $23.02 | 24.20 K | $22.67 B |
| 10/27/2025 | $23.25 | $23.34 (0.39%) | $23.34 | $22.90 | 34.20 K | $22.82 B |
| 10/24/2025 | $23.39 | $23.39 (0%) | $23.43 | $23.20 | 7.50 K | $23.45 B |
| 10/23/2025 | $23.38 | $23.41 (0.13%) | $23.44 | $23.37 | 3.84 K | $23.14 B |
| 10/22/2025 | $23.43 | $23.43 (0%) | $23.43 | $23.35 | 4.03 K | $23.15 B |
| 10/21/2025 | $23.40 | $23.38 (-0.09%) | $23.44 | $23.32 | 6.80 K | $23.26 B |
| 10/20/2025 | $23.20 | $23.30 (0.43%) | $23.30 | $23.20 | 2.50 K | $23.11 B |
| 10/17/2025 | $23.16 | $23.20 (0.17%) | $23.23 | $23.06 | 8.23 K | $22.61 B |
| 10/16/2025 | $23.22 | $23.10 (-0.52%) | $23.35 | $23.01 | 23.90 K | $22.42 B |
| 10/15/2025 | $23.04 | $23.16 (0.52%) | $23.17 | $23.01 | 9.20 K | $23.62 B |
| 10/14/2025 | $23.00 | $23.10 (0.43%) | $23.11 | $23.00 | 2.42 K | $23.81 B |
| 10/13/2025 | $23.19 | $23.11 (-0.34%) | $23.19 | $23.11 | 3.00 K | $23.17 B |
| 10/10/2025 | $23.10 | $23.00 (-0.43%) | $23.10 | $22.97 | 2.81 K | $22.73 B |
| 10/09/2025 | $23.20 | $23.29 (0.39%) | $23.46 | $23.12 | 5.20 K | $23.81 B |
| 10/08/2025 | $23.33 | $23.20 (-0.56%) | $23.41 | $23.20 | 11.20 K | $23.81 B |
| 10/07/2025 | $23.50 | $23.33 (-0.72%) | $23.55 | $23.31 | 6.40 K | $24.42 B |
| 10/06/2025 | $23.47 | $23.61 (0.6%) | $23.61 | $23.45 | 2.20 K | $24.35 B |
| 10/03/2025 | $23.43 | $23.50 (0.3%) | $23.63 | $23.43 | 5.35 K | $25.07 B |
| 10/02/2025 | $23.53 | $23.58 (0.21%) | $23.72 | $23.53 | 7.04 K | $24.83 B |
| 10/01/2025 | $23.40 | $23.50 (0.43%) | $23.50 | $23.25 | 6.16 K | $24.83 B |
| 09/30/2025 | $23.27 | $23.50 (0.99%) | $23.50 | $23.20 | 20.11 K | $25.16 B |
| 09/29/2025 | $23.54 | $23.52 (-0.08%) | $23.54 | $23.26 | 10.20 K | $25.28 B |
| 09/26/2025 | $23.31 | $23.47 (0.69%) | $23.63 | $23.31 | 4.90 K | $25.38 B |
| 09/25/2025 | $23.66 | $23.30 (-1.52%) | $23.81 | $23.25 | 24.70 K | $25.24 B |
| 09/24/2025 | $23.56 | $23.64 (0.34%) | $23.74 | $23.56 | 3.12 K | $25.31 B |
| 09/23/2025 | $23.81 | $23.64 (-0.71%) | $23.93 | $23.56 | 14.10 K | $25.28 B |
| 09/22/2025 | $23.81 | $23.73 (-0.34%) | $23.94 | $23.71 | 6.80 K | $25.25 B |
| 09/19/2025 | $23.94 | $23.93 (-0.04%) | $24.00 | $23.85 | 2.01 K | $25.82 B |
| 09/18/2025 | $24.02 | $23.81 (-0.87%) | $24.02 | $23.71 | 3.60 K | $26.04 B |
| 09/17/2025 | $23.93 | $24.02 (0.38%) | $24.04 | $23.84 | 11.96 K | $25.56 B |
| 09/16/2025 | $23.70 | $23.88 (0.76%) | $23.88 | $23.63 | 19.88 K | $25.40 B |
| 09/15/2025 | $23.74 | $23.70 (-0.17%) | $23.83 | $23.67 | 3.80 K | $25.69 B |
| 09/12/2025 | $23.54 | $23.63 (0.38%) | $23.63 | $23.53 | 12.10 K | $25.89 B |
| 09/11/2025 | $23.48 | $23.55 (0.3%) | $23.60 | $23.46 | 6.15 K | $25.85 B |
| 09/10/2025 | $23.16 | $23.48 (1.38%) | $23.48 | $23.16 | 52.30 K | $25.73 B |
| 09/09/2025 | $23.13 | $23.18 (0.22%) | $23.19 | $22.98 | 18.80 K | $25.70 B |
| 09/08/2025 | $22.93 | $23.06 (0.57%) | $23.17 | $22.93 | 7.80 K | $25.83 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.
