Huntington Bancshares Incorporated (BIT:1HU3)
Italy
· Delayed Price · Currency is EUR 14.68
+0.18 (1.24%)
At close: Dec 4, 2025
Huntington Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.65 | 14.65 | 14.65 | 14.55 | 14.55 | -0.89% | 1 |
| Dec 4, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 1.24% | - |
| Dec 3, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.73% | - |
| Dec 2, 2025 | 14.34 | 14.59 | 14.34 | 14.25 | 14.25 | 0.72% | 21 |
| Dec 1, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.60% | - |
| Nov 28, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.10% | - |
| Nov 27, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.24% | - |
| Nov 26, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.99% | - |
| Nov 25, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.20% | - |
| Nov 24, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.53% | - |
| Nov 21, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 1.44% | - |
| Nov 20, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 1.50% | - |
| Nov 19, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.27% | - |
| Nov 18, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -1.22% | - |
| Nov 17, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.75% | - |
| Nov 14, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.91% | - |
| Nov 13, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.41% | - |
| Nov 12, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.28% | - |
| Nov 11, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.46% | - |
| Nov 10, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 2.28% | - |
| Nov 7, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.26% | - |
| Nov 6, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.18% | - |
| Nov 5, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.03% | - |
| Nov 4, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.65% | - |
| Nov 3, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.79% | - |
| Oct 31, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.09% | - |
| Oct 30, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.83% | - |
| Oct 29, 2025 | 13.33 | 13.33 | 13.33 | 13.21 | 13.21 | -0.86% | 1 |
| Oct 28, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.33% | - |
| Oct 27, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -4.34% | - |
| Oct 24, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 1.88% | - |
| Oct 23, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.80% | - |
| Oct 22, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.45% | - |
| Oct 21, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 1.73% | - |
| Oct 20, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.36% | - |
| Oct 17, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -3.55% | - |
| Oct 16, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.79% | - |
| Oct 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.85% | - |
| Oct 14, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 1.14% | - |
| Oct 13, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -0.29% | - |
| Oct 10, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -3.26% | - |
| Oct 9, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -1.24% | - |
| Oct 8, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.37% | - |
| Oct 7, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -1.78% | - |
| Oct 6, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 1.07% | - |
| Oct 3, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.70% | - |
| Oct 2, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -1.11% | - |
| Oct 1, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.85% | - |
| Sep 30, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -1.31% | - |
| Sep 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.18% | - |
| Sep 26, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.30% | - |
| Sep 25, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.22% | - |
| Sep 24, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.48% | - |
| Sep 23, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.15% | - |
| Sep 22, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -1.49% | - |
| Sep 19, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.93% | - |
| Sep 18, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 2.28% | - |
| Sep 17, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -2.67% | - |
| Sep 16, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | - |
| Sep 15, 2025 | 14.99 | 14.99 | 14.93 | 15.05 | 14.92 | -0.44% | 1,825 |
| Sep 12, 2025 | 14.98 | 14.98 | 14.98 | 15.11 | 14.98 | 0.39% | - |
| Sep 11, 2025 | 14.92 | 14.92 | 14.92 | 15.06 | 14.92 | 0.43% | - |
| Sep 10, 2025 | 14.86 | 14.86 | 14.86 | 14.99 | 14.86 | -1.06% | - |
| Sep 9, 2025 | 15.02 | 15.02 | 15.02 | 15.15 | 15.02 | 0.54% | - |
| Sep 8, 2025 | 14.94 | 14.94 | 14.94 | 15.07 | 14.94 | 0.78% | - |
| Sep 5, 2025 | 14.82 | 14.82 | 14.82 | 14.95 | 14.82 | -2.36% | - |
| Sep 4, 2025 | 15.18 | 15.18 | 15.18 | 15.32 | 15.18 | 1.85% | - |
| Sep 3, 2025 | 14.91 | 14.91 | 14.91 | 15.04 | 14.91 | 0.16% | - |
| Sep 2, 2025 | 14.88 | 14.88 | 14.88 | 15.01 | 14.88 | -1.26% | - |
| Sep 1, 2025 | 15.07 | 15.07 | 15.07 | 15.21 | 15.07 | - | - |
| Aug 29, 2025 | 15.07 | 15.07 | 15.07 | 15.21 | 15.07 | -0.09% | - |
| Aug 28, 2025 | 15.09 | 15.09 | 15.09 | 15.22 | 15.09 | -0.47% | - |
| Aug 27, 2025 | 15.16 | 15.16 | 15.16 | 15.29 | 15.16 | 2.89% | - |
| Aug 26, 2025 | 14.73 | 14.73 | 14.73 | 14.86 | 14.73 | 0.53% | - |
| Aug 25, 2025 | 14.66 | 14.66 | 14.66 | 14.78 | 14.65 | 0.28% | - |
| Aug 22, 2025 | 14.61 | 14.61 | 14.61 | 14.74 | 14.61 | 2.57% | - |
| Aug 21, 2025 | 14.25 | 14.25 | 14.25 | 14.37 | 14.25 | 1.01% | - |
| Aug 20, 2025 | 14.10 | 14.10 | 14.10 | 14.23 | 14.10 | -0.79% | - |
| Aug 19, 2025 | 14.22 | 14.22 | 14.22 | 14.34 | 14.22 | 1.27% | - |
| Aug 18, 2025 | 14.04 | 14.04 | 14.04 | 14.16 | 14.04 | -0.76% | - |
| Aug 14, 2025 | 14.15 | 14.15 | 14.15 | 14.27 | 14.15 | 1.18% | - |
| Aug 13, 2025 | 13.98 | 13.98 | 13.98 | 14.10 | 13.98 | 0.80% | - |
| Aug 12, 2025 | 13.87 | 13.87 | 13.87 | 13.99 | 13.87 | 1.08% | - |
| Aug 11, 2025 | 13.72 | 13.72 | 13.72 | 13.84 | 13.72 | 0.71% | - |
| Aug 8, 2025 | 13.62 | 13.62 | 13.62 | 13.74 | 13.62 | 0.72% | - |
| Aug 7, 2025 | 13.53 | 13.53 | 13.53 | 13.65 | 13.53 | -1.88% | - |
| Aug 6, 2025 | 13.79 | 13.79 | 13.79 | 13.91 | 13.79 | 0.39% | - |
| Aug 5, 2025 | 13.73 | 13.73 | 13.73 | 13.85 | 13.73 | -1.32% | - |
| Aug 4, 2025 | 13.92 | 13.92 | 13.92 | 14.04 | 13.92 | 1.92% | - |
| Aug 1, 2025 | 13.66 | 13.66 | 13.66 | 13.78 | 13.66 | -4.47% | - |
| Jul 31, 2025 | 14.29 | 14.29 | 14.29 | 14.42 | 14.29 | -2.33% | - |
| Jul 30, 2025 | 14.64 | 14.64 | 14.64 | 14.76 | 14.63 | 1.81% | - |
| Jul 29, 2025 | 14.38 | 14.38 | 14.38 | 14.50 | 14.38 | 0.95% | - |
| Jul 28, 2025 | 14.24 | 14.24 | 14.24 | 14.37 | 14.24 | 0.74% | - |
| Jul 25, 2025 | 14.14 | 14.14 | 14.14 | 14.26 | 14.14 | -0.77% | - |
| Jul 24, 2025 | 14.24 | 14.24 | 14.24 | 14.37 | 14.24 | 0.52% | - |
| Jul 23, 2025 | 14.17 | 14.17 | 14.17 | 14.30 | 14.17 | -0.03% | - |
| Jul 22, 2025 | 14.18 | 14.18 | 14.18 | 14.30 | 14.17 | -1.34% | - |
| Jul 21, 2025 | 14.37 | 14.37 | 14.37 | 14.49 | 14.37 | 2.88% | - |
| Jul 18, 2025 | 13.97 | 13.97 | 13.97 | 14.09 | 13.96 | -3.00% | - |