Huntington Bancshares Incorporated (FRA:HU3)
Germany · Delayed Price · Currency is EUR 14.89
+0.03 (0.17%)
At close: Dec 19, 2025
Huntington Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.17% | - |
| Dec 18, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.56% | - |
| Dec 17, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.81 | -0.13% | - |
| Dec 16, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.83 | -2.44% | - |
| Dec 15, 2025 | 15.08 | 15.34 | 15.08 | 15.34 | 15.20 | 1.21% | 100 |
| Dec 12, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.02 | 2.14% | - |
| Dec 11, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.71 | 2.26% | - |
| Dec 10, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.38 | 0.33% | - |
| Dec 9, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.33 | 0.49% | - |
| Dec 8, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.26 | -1.53% | - |
| Dec 5, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.49 | 0.45% | - |
| Dec 4, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.42 | 2.74% | - |
| Dec 3, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.04 | -0.18% | - |
| Dec 2, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.06 | 1.33% | - |
| Dec 1, 2025 | 13.86 | 14.00 | 13.86 | 14.00 | 13.88 | 0.42% | 1,531 |
| Nov 28, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.82 | 0.20% | - |
| Nov 27, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.79 | 0.07% | - |
| Nov 26, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.78 | 1.37% | - |
| Nov 25, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.59 | 0.03% | - |
| Nov 24, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.59 | 3.44% | - |
| Nov 21, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.14 | -0.32% | - |
| Nov 20, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.18 | 1.20% | - |
| Nov 19, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.02 | -0.88% | - |
| Nov 18, 2025 | 12.99 | 13.26 | 12.99 | 13.26 | 13.14 | -1.57% | 148 |
| Nov 17, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.35 | 0.39% | - |
| Nov 14, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.30 | -2.09% | - |
| Nov 13, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.58 | 1.00% | - |
| Nov 12, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.45 | -0.26% | - |
| Nov 11, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.48 | 0.37% | - |
| Nov 10, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.43 | 1.94% | - |
| Nov 7, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.18 | 0.88% | - |
| Nov 6, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.06 | -1.55% | - |
| Nov 5, 2025 | 13.20 | 13.39 | 13.20 | 13.39 | 13.27 | 2.11% | 3 |
| Nov 4, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 12.99 | -1.55% | - |
| Nov 3, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.20 | 1.02% | - |
| Oct 31, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.07 | 1.67% | - |
| Oct 30, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.85 | -2.34% | - |
| Oct 29, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.16 | -0.48% | 1,900 |
| Oct 28, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.22 | -3.54% | - |
| Oct 27, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.71 | 0.22% | - |
| Oct 24, 2025 | 13.59 | 13.80 | 13.59 | 13.80 | 13.68 | 1.40% | 400 |
| Oct 23, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.49 | -0.12% | - |
| Oct 22, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.51 | 0.72% | - |
| Oct 21, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.41 | 2.30% | - |
| Oct 20, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.11 | 1.85% | - |
| Oct 17, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.87 | -6.14% | - |
| Oct 16, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.71 | -1.38% | - |
| Oct 15, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 13.90 | 3.28% | - |
| Oct 14, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.46 | 0.79% | - |
| Oct 13, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.36 | -4.03% | - |