Huntington Bancshares Incorporated (ETR:HU3)
Germany · Delayed Price · Currency is EUR 14.07
+0.04 (0.26%)
At close: Nov 28, 2025
Huntington Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.26% | - |
| Nov 27, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.24% | - |
| Nov 26, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.64% | 900 |
| Nov 25, 2025 | 14.04 | 14.04 | 13.98 | 13.98 | 13.98 | 1.33% | 147 |
| Nov 24, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.48% | - |
| Nov 21, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 1.95% | - |
| Nov 20, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 1.08% | - |
| Nov 19, 2025 | 13.38 | 13.38 | 13.32 | 13.32 | 13.32 | 0.21% | 300 |
| Nov 18, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -1.15% | - |
| Nov 17, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.72% | - |
| Nov 14, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.98% | - |
| Nov 13, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.45% | - |
| Nov 12, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.28% | - |
| Nov 11, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.53% | 280 |
| Nov 10, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 2.45% | - |
| Nov 7, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.39% | - |
| Nov 6, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.70% | - |
| Nov 5, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | - |
| Nov 4, 2025 | 13.36 | 13.36 | 13.35 | 13.35 | 13.35 | 0.72% | 1 |
| Nov 3, 2025 | 13.28 | 13.28 | 13.25 | 13.25 | 13.25 | -0.72% | 1,064 |
| Oct 31, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.27% | - |
| Oct 30, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.47% | - |
| Oct 29, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.38% | - |
| Oct 28, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -4.18% | 7 |
| Oct 24, 2025 | 13.80 | 13.88 | 13.80 | 13.88 | 13.88 | 1.74% | 400 |
| Oct 23, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.80% | - |
| Oct 22, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.17% | - |
| Oct 21, 2025 | 13.63 | 13.73 | 13.63 | 13.73 | 13.73 | -1.87% | 109 |
| Oct 15, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.55% | - |
| Oct 14, 2025 | 13.90 | 13.91 | 13.90 | 13.91 | 13.91 | 1.27% | 2 |
| Oct 13, 2025 | 13.66 | 13.74 | 13.66 | 13.74 | 13.74 | -0.20% | 1 |
| Oct 10, 2025 | 13.80 | 13.80 | 13.77 | 13.77 | 13.77 | -3.34% | 2 |
| Oct 9, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -1.11% | - |
| Oct 8, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.58% | - |
| Oct 7, 2025 | 14.43 | 14.49 | 14.43 | 14.49 | 14.49 | -1.63% | 2 |
| Oct 6, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.97% | - |
| Oct 3, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.80% | - |
| Oct 2, 2025 | 14.50 | 14.50 | 14.47 | 14.47 | 14.47 | -1.24% | 20 |
| Oct 1, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.92% | - |
| Sep 30, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -1.17% | - |
| Sep 29, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -1.40% | - |
| Sep 26, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.05% | - |
| Sep 25, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.50% | - |
| Sep 24, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.26% | - |
| Sep 23, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.23% | - |
| Sep 22, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -1.47% | - |
| Sep 19, 2025 | 15.09 | 15.11 | 15.09 | 15.11 | 15.11 | 0.61% | 35 |
| Sep 18, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 1.16% | - |
| Sep 17, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -1.42% | - |
| Sep 15, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 14.93 | -0.46% | - |