Huntington Bancshares Incorporated (BIT:1HU3)
Italy
· Delayed Price · Currency is EUR 13.74
+0.53 (4.00%)
Last updated: Apr 27, 2026, 9:00 AM CET
Huntington Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.48% | - |
| Apr 27, 2026 | 13.88 | 13.88 | 13.88 | 13.74 | 13.74 | -2.22% | 20 |
| Apr 24, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 2.52% | - |
| Apr 23, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -3.44% | - |
| Apr 22, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -4.67% | - |
| Apr 21, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 2.69% | - |
| Apr 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.58% | - |
| Apr 17, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.96% | - |
| Apr 16, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.07% | - |
| Apr 15, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.08% | - |
| Apr 14, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 1.57% | - |
| Apr 13, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.68% | - |
| Apr 10, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.26% | - |
| Apr 9, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.86% | - |
| Apr 8, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 1.83% | - |
| Apr 7, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.09% | - |
| Apr 2, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.64% | - |
| Apr 1, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 3.19% | - |
| Mar 31, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.92% | - |
| Mar 30, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - | - |
| Mar 27, 2026 | 13.10 | 13.10 | 13.10 | 13.21 | 13.21 | 0.92% | 1 |
| Mar 26, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -2.06% | - |
| Mar 25, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.01% | - |
| Mar 24, 2026 | 13.00 | 13.00 | 13.00 | 13.37 | 13.37 | 2.89% | 1 |
| Mar 23, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.82% | - |
| Mar 20, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.43% | - |
| Mar 19, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -1.78% | - |
| Mar 18, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -2.92% | - |
| Mar 17, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 2.29% | - |
| Mar 16, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.24 | -1.04% | - |
| Mar 13, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.38 | 0.25% | - |
| Mar 12, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.34 | -0.58% | - |
| Mar 11, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.42 | -2.05% | - |
| Mar 10, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.70 | 0.98% | - |
| Mar 9, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.57 | -0.94% | - |
| Mar 6, 2026 | 14.28 | 14.28 | 14.28 | 13.84 | 13.70 | -3.92% | 69 |
| Mar 5, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.26 | -0.24% | - |
| Mar 4, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.29 | -0.07% | - |
| Mar 3, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.30 | -0.34% | - |
| Mar 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.35 | 1.84% | - |
| Feb 27, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.09 | -4.25% | - |
| Feb 26, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.72 | 1.49% | - |
| Feb 25, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.50 | 1.81% | - |
| Feb 24, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.24 | -1.33% | - |
| Feb 23, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.43 | -3.05% | - |
| Feb 20, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 14.89 | -0.30% | - |
| Feb 19, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 14.93 | 0.57% | - |
| Feb 18, 2026 | 14.99 | 14.99 | 14.99 | 15.00 | 14.85 | 2.81% | 1 |
| Feb 17, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.44 | 7.20% | - |
| Feb 16, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.47 | -6.37% | - |
| Feb 13, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.39 | -1.24% | - |
| Feb 12, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.57 | -4.13% | - |
| Feb 11, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.20 | -1.84% | - |
| Feb 10, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.48 | -2.69% | - |
| Feb 9, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 15.91 | -1.70% | - |
| Feb 6, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.18 | 2.60% | - |
| Feb 5, 2026 | 15.76 | 15.76 | 15.76 | 15.94 | 15.78 | -1.13% | 68 |
| Feb 4, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 15.96 | 3.88% | - |
| Feb 3, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.36 | 2.81% | - |
| Feb 2, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 14.94 | 4.36% | - |
| Jan 30, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.32 | 1.20% | - |
| Jan 29, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.15 | -0.79% | - |
| Jan 28, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.26 | -1.09% | - |
| Jan 27, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.42 | 0.43% | - |
| Jan 26, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.35 | -2.66% | - |
| Jan 23, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.75 | -3.41% | - |
| Jan 22, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.27 | -3.01% | - |
| Jan 21, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.74 | 3.43% | - |
| Jan 20, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.22 | -2.81% | - |
| Jan 19, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.66 | 1.84% | - |
| Jan 16, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.37 | -0.15% | - |
| Jan 15, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.40 | 3.28% | - |
| Jan 14, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 14.91 | -1.38% | - |
| Jan 13, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.12 | -0.16% | - |
| Jan 12, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.14 | -3.28% | - |
| Jan 9, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.65 | -0.14% | - |
| Jan 8, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.67 | 2.10% | - |
| Jan 7, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.35 | -0.05% | - |
| Jan 6, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.36 | 1.32% | - |
| Jan 5, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.16 | 3.51% | - |
| Jan 2, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.64 | -0.76% | - |
| Dec 30, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.76 | -0.33% | - |
| Dec 29, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.81 | -1.40% | - |
| Dec 23, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.02 | -0.14% | - |
| Dec 22, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.04 | 0.85% | - |
| Dec 19, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 14.91 | -0.20% | - |
| Dec 18, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 14.94 | -0.04% | - |
| Dec 17, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.95 | 1.13% | - |
| Dec 16, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.65 | -0.80% | - |
| Dec 15, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 14.77 | -0.80% | - |
| Dec 12, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 14.89 | -0.34% | - |
| Dec 11, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 14.94 | 3.10% | - |
| Dec 10, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.49 | 0.33% | - |
| Dec 9, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.44 | 0.96% | - |
| Dec 8, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.31 | 0.22% | - |
| Dec 5, 2025 | 14.65 | 14.65 | 14.65 | 14.55 | 14.27 | -0.89% | 1 |
| Dec 4, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.40 | 1.24% | - |
| Dec 3, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.23 | 1.73% | - |
| Dec 2, 2025 | 14.34 | 14.59 | 14.34 | 14.25 | 13.98 | 0.72% | 21 |
| Dec 1, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 13.88 | 0.60% | - |