Huntington Bancshares Incorporated (BIT:1HU3)
Italy
· Delayed Price · Currency is EUR 13.84
-0.56 (-3.92%)
At close: Mar 6, 2026
Huntington Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.28 | 14.28 | 14.28 | 13.84 | 13.84 | -3.92% | 69 |
| Mar 5, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.24% | - |
| Mar 4, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.07% | - |
| Mar 3, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.34% | - |
| Mar 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.84% | - |
| Feb 27, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -4.25% | - |
| Feb 26, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 1.49% | - |
| Feb 25, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.81% | - |
| Feb 24, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -1.33% | - |
| Feb 23, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -3.05% | - |
| Feb 20, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.30% | - |
| Feb 19, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.57% | - |
| Feb 18, 2026 | 14.99 | 14.99 | 14.99 | 15.00 | 15.00 | 2.81% | 1 |
| Feb 17, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 7.20% | - |
| Feb 16, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -6.37% | - |
| Feb 13, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -1.24% | - |
| Feb 12, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -4.13% | - |
| Feb 11, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -1.84% | - |
| Feb 10, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -2.69% | - |
| Feb 9, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -1.70% | - |
| Feb 6, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 2.60% | - |
| Feb 5, 2026 | 15.76 | 15.76 | 15.76 | 15.94 | 15.94 | -1.13% | 68 |
| Feb 4, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 3.88% | - |
| Feb 3, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 2.81% | - |
| Feb 2, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 4.36% | - |
| Jan 30, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 1.20% | - |
| Jan 29, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.79% | - |
| Jan 28, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.09% | - |
| Jan 27, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.43% | - |
| Jan 26, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.66% | - |
| Jan 23, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.41% | - |
| Jan 22, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -3.01% | - |
| Jan 21, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.43% | - |
| Jan 20, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -2.81% | - |
| Jan 19, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 1.84% | - |
| Jan 16, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.15% | - |
| Jan 15, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 3.28% | - |
| Jan 14, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -1.38% | - |
| Jan 13, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.16% | - |
| Jan 12, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -3.28% | - |
| Jan 9, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.14% | - |
| Jan 8, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 2.10% | - |
| Jan 7, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.05% | - |
| Jan 6, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 1.32% | - |
| Jan 5, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 3.51% | - |
| Jan 2, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.76% | - |
| Dec 30, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.33% | - |
| Dec 29, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -1.40% | - |
| Dec 23, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.14% | - |
| Dec 22, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.85% | - |
| Dec 19, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.20% | - |
| Dec 18, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.04% | - |
| Dec 17, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.13% | - |
| Dec 16, 2025 | 14.80 | 14.80 | 14.80 | 14.93 | 14.80 | -0.80% | - |
| Dec 15, 2025 | 14.92 | 14.92 | 14.92 | 15.05 | 14.92 | -0.80% | - |
| Dec 12, 2025 | 15.04 | 15.04 | 15.04 | 15.17 | 15.04 | -0.34% | - |
| Dec 11, 2025 | 15.09 | 15.09 | 15.09 | 15.23 | 15.09 | 3.10% | - |
| Dec 10, 2025 | 14.64 | 14.64 | 14.64 | 14.77 | 14.64 | 0.33% | - |
| Dec 9, 2025 | 14.59 | 14.59 | 14.59 | 14.72 | 14.59 | 0.96% | - |
| Dec 8, 2025 | 14.45 | 14.45 | 14.45 | 14.58 | 14.45 | 0.22% | - |
| Dec 5, 2025 | 14.65 | 14.65 | 14.65 | 14.55 | 14.42 | -0.89% | 1 |
| Dec 4, 2025 | 14.55 | 14.55 | 14.55 | 14.68 | 14.55 | 1.24% | - |
| Dec 3, 2025 | 14.37 | 14.37 | 14.37 | 14.50 | 14.37 | 1.73% | - |
| Dec 2, 2025 | 14.34 | 14.59 | 14.34 | 14.25 | 14.13 | 0.72% | 21 |
| Dec 1, 2025 | 14.03 | 14.03 | 14.03 | 14.15 | 14.03 | 0.60% | - |
| Nov 28, 2025 | 13.94 | 13.94 | 13.94 | 14.07 | 13.94 | 0.10% | - |
| Nov 27, 2025 | 13.93 | 13.93 | 13.93 | 14.05 | 13.93 | -0.24% | - |
| Nov 26, 2025 | 13.96 | 13.96 | 13.96 | 14.09 | 13.96 | 0.99% | - |
| Nov 25, 2025 | 13.83 | 13.83 | 13.83 | 13.95 | 13.83 | 1.20% | - |
| Nov 24, 2025 | 13.66 | 13.66 | 13.66 | 13.78 | 13.66 | 0.53% | - |
| Nov 21, 2025 | 13.59 | 13.59 | 13.59 | 13.71 | 13.59 | 1.44% | - |
| Nov 20, 2025 | 13.40 | 13.40 | 13.40 | 13.52 | 13.40 | 1.50% | - |
| Nov 19, 2025 | 13.20 | 13.20 | 13.20 | 13.32 | 13.20 | 0.27% | - |
| Nov 18, 2025 | 13.16 | 13.16 | 13.16 | 13.28 | 13.16 | -1.22% | - |
| Nov 17, 2025 | 13.33 | 13.33 | 13.33 | 13.44 | 13.33 | -0.75% | - |
| Nov 14, 2025 | 13.43 | 13.43 | 13.43 | 13.55 | 13.43 | -0.91% | - |
| Nov 13, 2025 | 13.55 | 13.55 | 13.55 | 13.67 | 13.55 | -0.41% | - |
| Nov 12, 2025 | 13.61 | 13.61 | 13.61 | 13.73 | 13.60 | 0.28% | - |
| Nov 11, 2025 | 13.57 | 13.57 | 13.57 | 13.69 | 13.57 | 0.46% | - |
| Nov 10, 2025 | 13.51 | 13.51 | 13.51 | 13.63 | 13.51 | 2.28% | - |
| Nov 7, 2025 | 13.21 | 13.21 | 13.21 | 13.32 | 13.20 | 0.26% | - |
| Nov 6, 2025 | 13.17 | 13.17 | 13.17 | 13.29 | 13.17 | -0.18% | - |
| Nov 5, 2025 | 13.20 | 13.20 | 13.20 | 13.31 | 13.19 | -0.03% | - |
| Nov 4, 2025 | 13.20 | 13.20 | 13.20 | 13.32 | 13.20 | 0.65% | - |
| Nov 3, 2025 | 13.11 | 13.11 | 13.11 | 13.23 | 13.11 | -0.79% | - |
| Oct 31, 2025 | 13.22 | 13.22 | 13.22 | 13.34 | 13.22 | 0.09% | - |
| Oct 30, 2025 | 13.21 | 13.21 | 13.21 | 13.32 | 13.21 | 0.83% | - |
| Oct 29, 2025 | 13.33 | 13.33 | 13.33 | 13.21 | 13.10 | -0.86% | 1 |
| Oct 28, 2025 | 13.21 | 13.21 | 13.21 | 13.33 | 13.21 | 0.33% | - |
| Oct 27, 2025 | 13.17 | 13.17 | 13.17 | 13.28 | 13.17 | -4.34% | - |
| Oct 24, 2025 | 13.76 | 13.76 | 13.76 | 13.89 | 13.76 | 1.88% | - |
| Oct 23, 2025 | 13.51 | 13.51 | 13.51 | 13.63 | 13.51 | -0.80% | - |
| Oct 22, 2025 | 13.62 | 13.62 | 13.62 | 13.74 | 13.62 | 0.45% | - |
| Oct 21, 2025 | 13.56 | 13.56 | 13.56 | 13.68 | 13.56 | 1.73% | - |
| Oct 20, 2025 | 13.33 | 13.33 | 13.33 | 13.45 | 13.33 | 1.36% | - |
| Oct 17, 2025 | 13.15 | 13.15 | 13.15 | 13.27 | 13.15 | -3.55% | - |
| Oct 16, 2025 | 13.63 | 13.63 | 13.63 | 13.75 | 13.63 | -1.79% | - |
| Oct 15, 2025 | 13.88 | 13.88 | 13.88 | 14.00 | 13.88 | 0.85% | - |
| Oct 14, 2025 | 13.76 | 13.76 | 13.76 | 13.89 | 13.76 | 1.14% | - |
| Oct 13, 2025 | 13.61 | 13.61 | 13.61 | 13.73 | 13.61 | -0.29% | - |