5 DAY PERFORMANCE
+9.46%
1 MONTH PERFORMANCE
+8.98%
3 MONTH PERFORMANCE
+5.50%
6 MONTH PERFORMANCE
+2.27%
YEAR-TO-DATE PERFORMANCE
-1.90%
1 YEAR PERFORMANCE
+11.24%
Huntington Bancshares Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $22.29 | $22.48 (0.85%) | $22.48 | $22.29 | 11,124 | $20.73 B |
| 03/12/2025 | $22.32 | $22.41 (0.4%) | $22.50 | $22.28 | 13,800 | $21.12 B |
| 03/11/2025 | $22.46 | $22.32 (-0.62%) | $22.46 | $22.25 | 4,747 | $20.90 B |
| 03/10/2025 | $22.51 | $22.37 (-0.62%) | $22.64 | $22.37 | 24,400 | $21.25 B |
| 03/07/2025 | $22.55 | $22.61 (0.27%) | $22.67 | $22.55 | 4,313 | $21.97 B |
| 03/06/2025 | $22.60 | $22.61 (0.04%) | $22.65 | $22.55 | 15,700 | $21.96 B |
| 03/05/2025 | $22.57 | $22.65 (0.35%) | $22.65 | $22.57 | 12,464 | $22.32 B |
| 03/04/2025 | $22.64 | $22.60 (-0.18%) | $22.65 | $22.60 | 12,700 | $22.51 B |
| 03/03/2025 | $22.72 | $22.68 (-0.18%) | $22.80 | $22.63 | 19,247 | $23.50 B |
| 02/28/2025 | $22.65 | $22.65 (0%) | $22.68 | $22.60 | 17,200 | $23.90 B |
| 02/27/2025 | $22.61 | $22.61 (0%) | $22.71 | $22.57 | 11,846 | $23.53 B |
| 02/26/2025 | $22.57 | $22.64 (0.31%) | $22.70 | $22.57 | 8,300 | $23.31 B |
| 02/25/2025 | $22.66 | $22.67 (0.04%) | $22.77 | $22.59 | 15,732 | $22.95 B |
| 02/24/2025 | $22.61 | $22.59 (-0.09%) | $22.67 | $22.53 | 20,800 | $23.25 B |
| 02/21/2025 | $22.62 | $22.57 (-0.22%) | $22.66 | $22.50 | 22,707 | $23.44 B |
| 02/20/2025 | $22.59 | $22.59 (0%) | $22.60 | $22.51 | 5,138 | $23.83 B |
| 02/19/2025 | $22.58 | $22.61 (0.13%) | $22.61 | $22.54 | 4,737 | $24.43 B |
| 02/18/2025 | $22.61 | $22.60 (-0.04%) | $22.68 | $22.52 | 15,718 | $24.51 B |
| 02/14/2025 | $22.46 | $22.54 (0.36%) | $22.57 | $22.40 | 17,900 | $24.28 B |
| 02/13/2025 | $22.57 | $22.71 (0.62%) | $22.75 | $22.54 | 17,127 | $24.11 B |
| 02/12/2025 | $22.42 | $22.37 (-0.22%) | $22.51 | $22.25 | 15,600 | $24.08 B |
| 02/11/2025 | $22.59 | $22.62 (0.13%) | $22.68 | $22.53 | 16,300 | $24.47 B |
| 02/10/2025 | $22.70 | $22.61 (-0.4%) | $22.76 | $22.60 | 27,500 | $24.28 B |
| 02/07/2025 | $22.68 | $22.60 (-0.35%) | $22.85 | $22.47 | 15,600 | $24.58 B |
| 02/06/2025 | $22.86 | $22.71 (-0.66%) | $22.89 | $22.70 | 13,900 | $24.93 B |
| 02/05/2025 | $22.68 | $22.85 (0.75%) | $22.88 | $22.68 | 13,400 | $24.58 B |
| 02/04/2025 | $22.44 | $22.60 (0.71%) | $22.66 | $22.37 | 28,120 | $24.51 B |
| 02/03/2025 | $22.60 | $22.46 (-0.62%) | $22.85 | $22.45 | 8,900 | $24.46 B |
| 01/31/2025 | $23.00 | $22.45 (-2.39%) | $23.14 | $22.45 | 124,700 | $24.99 B |
| 01/30/2025 | $23.16 | $22.99 (-0.73%) | $23.27 | $22.95 | 13,800 | $25.26 B |
| 01/29/2025 | $23.27 | $23.15 (-0.52%) | $23.27 | $23.15 | 10,529 | $24.94 B |
| 01/28/2025 | $23.33 | $23.13 (-0.86%) | $23.33 | $23.10 | 6,200 | $25.03 B |
| 01/27/2025 | $23.19 | $23.38 (0.82%) | $23.55 | $23.12 | 11,800 | $24.94 B |
| 01/24/2025 | $23.09 | $23.32 (1%) | $23.35 | $23.09 | 7,701 | $24.99 B |
| 01/23/2025 | $23.20 | $23.09 (-0.47%) | $23.42 | $23.04 | 16,511 | $24.55 B |
| 01/22/2025 | $23.49 | $23.27 (-0.94%) | $23.60 | $23.20 | 8,732 | $24.49 B |
| 01/21/2025 | $23.24 | $23.40 (0.69%) | $23.50 | $23.24 | 21,828 | $24.84 B |
| 01/17/2025 | $23.60 | $23.26 (-1.44%) | $23.60 | $23.07 | 6,934 | $24.71 B |
| 01/16/2025 | $23.60 | $23.50 (-0.42%) | $23.87 | $23.42 | 9,600 | $24.46 B |
| 01/15/2025 | $23.41 | $23.57 (0.68%) | $23.66 | $23.30 | 15,314 | $24.75 B |
| 01/14/2025 | $23.60 | $23.33 (-1.14%) | $23.60 | $23.20 | 9,200 | $24.10 B |
| 01/13/2025 | $23.65 | $23.57 (-0.34%) | $23.65 | $23.22 | 24,829 | $23.56 B |
| 01/10/2025 | $24.25 | $23.95 (-1.24%) | $24.49 | $23.66 | 11,300 | $23.27 B |
| 01/08/2025 | $24.50 | $24.26 (-0.98%) | $24.75 | $24.26 | 34,104 | $23.87 B |
| 01/07/2025 | $24.43 | $24.52 (0.37%) | $24.59 | $24.25 | 18,100 | $24.04 B |
| 01/06/2025 | $24.68 | $24.75 (0.28%) | $24.75 | $24.04 | 5,729 | $24.01 B |
| 01/03/2025 | $24.39 | $24.72 (1.35%) | $24.75 | $24.05 | 11,320 | $23.90 B |
| 01/02/2025 | $24.90 | $24.50 (-1.61%) | $24.90 | $24.50 | 94,400 | $23.59 B |
| 12/31/2024 | $23.53 | $25.23 (7.22%) | $25.39 | $23.35 | 219,733 | $23.64 B |
| 12/30/2024 | $23.43 | $23.62 (0.81%) | $23.66 | $22.82 | 16,307 | $23.72 B |
| 12/27/2024 | $22.82 | $23.53 (3.11%) | $23.53 | $22.72 | 13,644 | $23.79 B |
| 12/26/2024 | $22.79 | $22.82 (0.13%) | $22.91 | $22.72 | 6,700 | $24.00 B |
| 12/24/2024 | $22.65 | $22.74 (0.4%) | $22.77 | $22.45 | 8,200 | $23.91 B |
| 12/23/2024 | $22.97 | $22.65 (-1.39%) | $22.97 | $22.65 | 9,100 | $23.65 B |
| 12/20/2024 | $22.73 | $22.80 (0.31%) | $23.31 | $22.65 | 9,817 | $23.71 B |
| 12/19/2024 | $23.00 | $22.64 (-1.57%) | $23.02 | $22.60 | 20,000 | $23.11 B |
| 12/18/2024 | $23.21 | $23.17 (-0.17%) | $23.37 | $23.00 | 12,320 | $23.11 B |
| 12/17/2024 | $23.28 | $23.36 (0.34%) | $23.39 | $23.22 | 11,400 | $24.61 B |
| 12/16/2024 | $23.22 | $23.24 (0.09%) | $23.40 | $23.11 | 8,005 | $25.07 B |
| 12/13/2024 | $23.73 | $23.46 (-1.14%) | $23.87 | $23.46 | 4,500 | $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.
