5 DAY PERFORMANCE
+2.46%
1 MONTH PERFORMANCE
+0.27%
3 MONTH PERFORMANCE
-1.51%
6 MONTH PERFORMANCE
-8.64%
YEAR-TO-DATE PERFORMANCE
+3.22%
1 YEAR PERFORMANCE
-6.01%
Huntington Bancshares Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $17.68 | $17.74 (0.34%) | $17.75 | $17.55 | 23,976 | $20.73 B |
| 03/12/2025 | $17.56 | $17.65 (0.51%) | $17.69 | $17.45 | 22,412 | $21.12 B |
| 03/11/2025 | $17.56 | $17.53 (-0.17%) | $17.67 | $17.40 | 26,260 | $20.90 B |
| 03/10/2025 | $17.89 | $17.55 (-1.9%) | $17.89 | $17.53 | 46,400 | $21.25 B |
| 03/07/2025 | $18.20 | $17.85 (-1.92%) | $18.33 | $17.83 | 47,338 | $21.97 B |
| 03/06/2025 | $18.06 | $18.18 (0.66%) | $18.27 | $18.06 | 22,600 | $21.96 B |
| 03/05/2025 | $18.31 | $18.29 (-0.11%) | $18.35 | $18.15 | 21,100 | $22.32 B |
| 03/04/2025 | $18.38 | $18.26 (-0.65%) | $18.38 | $18.01 | 30,841 | $22.51 B |
| 03/03/2025 | $18.61 | $18.35 (-1.4%) | $18.62 | $18.32 | 17,825 | $23.50 B |
| 02/28/2025 | $18.61 | $18.44 (-0.91%) | $18.62 | $18.40 | 40,700 | $23.90 B |
| 02/27/2025 | $18.56 | $18.52 (-0.22%) | $18.66 | $18.40 | 18,631 | $23.53 B |
| 02/26/2025 | $18.57 | $18.64 (0.38%) | $18.64 | $18.48 | 19,845 | $23.31 B |
| 02/25/2025 | $18.51 | $18.57 (0.32%) | $18.63 | $18.39 | 26,700 | $22.95 B |
| 02/24/2025 | $18.31 | $18.37 (0.33%) | $18.41 | $18.23 | 26,100 | $23.25 B |
| 02/21/2025 | $18.27 | $18.31 (0.22%) | $18.36 | $18.16 | 38,600 | $23.44 B |
| 02/20/2025 | $18.29 | $18.20 (-0.49%) | $18.38 | $18.19 | 25,100 | $23.83 B |
| 02/19/2025 | $18.44 | $18.37 (-0.38%) | $18.45 | $18.22 | 27,600 | $24.43 B |
| 02/18/2025 | $18.56 | $18.41 (-0.81%) | $18.56 | $18.30 | 18,749 | $24.51 B |
| 02/14/2025 | $18.36 | $18.53 (0.93%) | $18.55 | $18.15 | 26,884 | $24.28 B |
| 02/13/2025 | $18.19 | $18.24 (0.27%) | $18.28 | $18.02 | 30,117 | $24.11 B |
| 02/12/2025 | $17.89 | $18.00 (0.61%) | $18.06 | $17.78 | 29,500 | $24.08 B |
| 02/11/2025 | $18.09 | $18.07 (-0.11%) | $18.09 | $17.93 | 22,069 | $24.47 B |
| 02/10/2025 | $17.92 | $18.10 (1%) | $18.13 | $17.85 | 49,000 | $24.28 B |
| 02/07/2025 | $17.81 | $17.92 (0.62%) | $17.95 | $17.75 | 23,495 | $24.58 B |
| 02/06/2025 | $18.00 | $17.88 (-0.67%) | $18.13 | $17.87 | 34,800 | $24.93 B |
| 02/05/2025 | $17.92 | $18.03 (0.61%) | $18.11 | $17.92 | 31,200 | $24.58 B |
| 02/04/2025 | $17.83 | $17.86 (0.17%) | $17.96 | $17.83 | 22,400 | $24.51 B |
| 02/03/2025 | $17.83 | $17.88 (0.28%) | $18.05 | $17.83 | 30,200 | $24.46 B |
| 01/31/2025 | $18.18 | $18.02 (-0.88%) | $18.39 | $18.02 | 35,121 | $24.99 B |
| 01/30/2025 | $18.16 | $18.31 (0.83%) | $18.35 | $18.00 | 30,300 | $25.26 B |
| 01/29/2025 | $18.35 | $18.04 (-1.69%) | $18.38 | $17.99 | 26,500 | $24.94 B |
| 01/28/2025 | $18.43 | $18.24 (-1.03%) | $18.49 | $18.21 | 40,000 | $25.03 B |
| 01/27/2025 | $18.30 | $18.39 (0.49%) | $18.63 | $18.30 | 145,322 | $24.94 B |
| 01/24/2025 | $18.30 | $18.35 (0.27%) | $18.51 | $18.23 | 67,000 | $24.99 B |
| 01/23/2025 | $18.25 | $18.35 (0.55%) | $18.50 | $18.16 | 34,600 | $24.55 B |
| 01/22/2025 | $18.46 | $18.39 (-0.38%) | $18.48 | $18.29 | 17,400 | $24.49 B |
| 01/21/2025 | $18.15 | $18.46 (1.71%) | $18.48 | $18.10 | 79,604 | $24.84 B |
| 01/17/2025 | $18.10 | $18.02 (-0.44%) | $18.25 | $17.87 | 42,142 | $24.71 B |
| 01/16/2025 | $17.73 | $18.00 (1.52%) | $18.18 | $17.72 | 57,528 | $24.46 B |
| 01/15/2025 | $17.98 | $17.76 (-1.22%) | $18.13 | $17.65 | 42,500 | $24.75 B |
| 01/14/2025 | $17.21 | $17.41 (1.16%) | $17.63 | $17.21 | 47,400 | $24.10 B |
| 01/13/2025 | $17.24 | $17.30 (0.35%) | $17.42 | $17.05 | 102,500 | $23.56 B |
| 01/10/2025 | $17.56 | $17.22 (-1.94%) | $17.63 | $17.20 | 120,100 | $23.27 B |
| 01/08/2025 | $17.83 | $17.74 (-0.5%) | $17.93 | $17.52 | 61,306 | $23.87 B |
| 01/07/2025 | $18.33 | $17.83 (-2.73%) | $18.33 | $17.81 | 36,400 | $24.04 B |
| 01/06/2025 | $18.53 | $18.29 (-1.3%) | $18.57 | $18.20 | 37,900 | $24.01 B |
| 01/03/2025 | $18.35 | $18.33 (-0.11%) | $18.56 | $18.23 | 32,300 | $23.90 B |
| 01/02/2025 | $17.83 | $18.35 (2.92%) | $18.37 | $17.83 | 57,147 | $23.59 B |
| 12/31/2024 | $17.50 | $17.72 (1.26%) | $17.80 | $17.44 | 279,206 | $23.64 B |
| 12/30/2024 | $17.45 | $17.71 (1.49%) | $17.71 | $17.34 | 145,000 | $23.72 B |
| 12/27/2024 | $17.55 | $17.34 (-1.2%) | $17.68 | $17.31 | 102,841 | $23.79 B |
| 12/26/2024 | $17.66 | $17.65 (-0.06%) | $17.80 | $17.55 | 66,000 | $24.00 B |
| 12/24/2024 | $17.80 | $17.84 (0.22%) | $17.84 | $17.67 | 67,500 | $23.91 B |
| 12/23/2024 | $17.97 | $17.85 (-0.67%) | $18.01 | $17.80 | 62,217 | $23.65 B |
| 12/20/2024 | $17.82 | $17.88 (0.34%) | $18.05 | $17.67 | 93,800 | $23.71 B |
| 12/19/2024 | $17.82 | $17.67 (-0.84%) | $17.82 | $17.44 | 128,337 | $23.11 B |
| 12/18/2024 | $18.17 | $17.82 (-1.93%) | $18.35 | $17.82 | 83,800 | $23.11 B |
| 12/17/2024 | $18.33 | $18.25 (-0.44%) | $18.38 | $18.23 | 56,300 | $24.61 B |
| 12/16/2024 | $18.58 | $18.33 (-1.35%) | $18.79 | $18.21 | 73,300 | $25.07 B |
| 12/13/2024 | $18.81 | $18.57 (-1.28%) | $18.99 | $18.56 | 50,600 | $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.
