Skip to main content
Huntington Bancshares Incorporated (FRA:HU3)
Germany flag Germany · Delayed Price · Currency is EUR
14.55
+0.39 (2.74%)
At close: Dec 4, 2025

Huntington Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202514.5514.5514.5514.5514.552.74%-
Dec 3, 202514.1614.1614.1614.1614.16-0.18%-
Dec 2, 202514.1914.1914.1914.1914.191.33%-
Dec 1, 202513.8614.0013.8614.0014.000.42%1,531
Nov 28, 202513.9413.9413.9413.9413.940.20%-
Nov 27, 202513.9113.9113.9113.9113.910.07%-
Nov 26, 202513.9013.9013.9013.9013.901.37%-
Nov 25, 202513.7213.7213.7213.7213.720.03%-
Nov 24, 202513.7113.7113.7113.7113.713.44%-
Nov 21, 202513.2613.2613.2613.2613.26-0.32%-
Nov 20, 202513.3013.3013.3013.3013.301.20%-
Nov 19, 202513.1413.1413.1413.1413.14-0.88%-
Nov 18, 202512.9913.2612.9913.2613.26-1.57%148
Nov 17, 202513.4713.4713.4713.4713.470.39%-
Nov 14, 202513.4213.4213.4213.4213.42-2.09%-
Nov 13, 202513.7013.7013.7013.7013.701.00%-
Nov 12, 202513.5713.5713.5713.5713.57-0.26%-
Nov 11, 202513.6013.6013.6013.6013.600.37%-
Nov 10, 202513.5513.5513.5513.5513.551.94%-
Nov 7, 202513.2913.2913.2913.2913.290.88%-
Nov 6, 202513.1813.1813.1813.1813.18-1.55%-
Nov 5, 202513.2013.3913.2013.3913.392.11%3
Nov 4, 202513.1113.1113.1113.1113.11-1.55%-
Nov 3, 202513.3213.3213.3213.3213.321.02%-
Oct 31, 202513.1813.1813.1813.1813.181.67%-
Oct 30, 202512.9712.9712.9712.9712.97-2.34%-
Oct 29, 202513.2813.2813.2813.2813.28-0.48%1,900
Oct 28, 202513.3413.3413.3413.3413.34-3.54%-
Oct 27, 202513.8313.8313.8313.8313.830.22%-
Oct 24, 202513.5913.8013.5913.8013.801.40%400
Oct 23, 202513.6113.6113.6113.6113.61-0.12%-
Oct 22, 202513.6313.6313.6313.6313.630.72%-
Oct 21, 202513.5313.5313.5313.5313.532.30%-
Oct 20, 202513.2213.2213.2213.2213.221.85%-
Oct 17, 202512.9812.9812.9812.9812.98-6.14%-
Oct 16, 202513.8313.8313.8313.8313.83-1.38%-
Oct 15, 202514.0314.0314.0314.0314.033.28%-
Oct 14, 202513.5813.5813.5813.5813.580.79%-
Oct 13, 202513.4813.4813.4813.4813.48-4.03%-
Oct 10, 202514.0414.0414.0414.0414.040.43%-
Oct 9, 202513.9813.9813.9813.9813.98-2.69%-
Oct 8, 202514.3714.3714.3714.3714.371.10%-
Oct 7, 202514.2114.2114.2114.2114.21-2.75%-
Oct 6, 202514.6114.6114.6114.6114.611.08%-
Oct 3, 202514.4614.4614.4614.4614.460.43%-
Oct 2, 202514.4314.4314.4014.4014.40-0.80%23
Oct 1, 202514.5114.5114.5114.5114.51-1.24%-
Sep 30, 202514.6914.6914.6914.6914.69-0.53%-
Sep 29, 202514.7714.7714.7714.7714.770.26%-
Sep 26, 202514.7314.7314.7314.7314.730.27%-
Sep 25, 202514.6914.6914.6914.6914.690.56%-
Sep 24, 202514.6114.6114.6114.6114.610.34%-
Sep 23, 202514.5614.5614.5614.5614.56-2.80%-
Sep 22, 202514.9814.9814.9814.9814.98-1.04%-
Sep 19, 202515.1415.1415.1415.1415.142.02%-
Sep 18, 202514.8414.8414.8414.8414.842.22%-
Sep 17, 202514.5214.5214.5214.5214.52-2.92%-
Sep 16, 202514.8714.9514.8714.9514.82-1.01%800
Sep 15, 202515.1115.1115.1115.1114.970.01%-
Sep 12, 202515.1015.1015.1015.1014.970.73%-
Sep 11, 202514.9914.9914.9914.9914.860.07%-
Sep 10, 202514.9814.9814.9814.9814.850.13%-
Sep 9, 202514.9614.9614.9614.9614.83-0.07%-
Sep 8, 202514.9714.9714.9714.9714.84-1.90%-
Sep 5, 202515.2615.2615.2615.2615.131.49%-
Sep 4, 202515.0415.0415.0415.0414.91-0.48%-
Sep 3, 202515.1115.1115.1115.1114.98-0.34%-
Sep 2, 202515.1215.1615.1215.1615.030.77%94
Sep 1, 202515.0515.0515.0515.0514.92-0.49%-
Aug 29, 202515.1215.1215.1215.1214.99-0.17%-
Aug 28, 202515.1515.1515.1515.1515.021.43%-
Aug 27, 202514.9314.9314.9314.9314.801.45%-
Aug 26, 202514.7214.7214.7214.7214.59-0.14%-
Aug 25, 202514.7414.7414.7414.7414.613.37%-
Aug 22, 202514.2614.2614.2614.2614.14-0.47%-
Aug 21, 202514.3314.3314.3314.3314.201.56%-
Aug 20, 202514.1114.1114.1114.1113.98-0.38%-
Aug 19, 202514.1614.1614.1614.1614.040.73%-
Aug 18, 202514.0614.0614.0614.0613.94-2.24%-
Aug 15, 202514.3814.3814.3814.3814.261.47%-
Aug 14, 202514.1714.1714.1714.1714.051.14%-
Aug 13, 202514.0114.0114.0114.0113.892.37%-
Aug 12, 202513.6913.6913.6913.6913.570.09%-
Aug 11, 202513.6813.6813.6813.6813.561.00%-
Aug 8, 202513.5413.5413.5413.5413.42-1.04%-
Aug 7, 202513.6813.6813.6813.6813.56-2.12%-
Aug 6, 202513.9813.9813.9813.9813.86-0.44%-
Aug 5, 202514.0414.0414.0414.0413.920.29%-
Aug 4, 202513.8314.0013.8314.0013.88-1.66%265
Aug 1, 202514.2414.2414.2414.2414.11-0.61%-
Jul 31, 202514.3314.3314.3314.3314.200.21%-
Jul 29, 202514.3014.3014.3014.3014.17-0.18%-
Jul 28, 202514.3214.3214.3214.3214.200.86%-
Jul 25, 202514.2014.2014.2014.2014.08-0.03%-
Jul 24, 202514.2014.2014.2014.2014.08-0.67%-
Jul 23, 202514.1214.3014.1214.3014.170.31%534
Jul 22, 202514.2614.2614.2614.2614.13-0.24%-
Jul 21, 202514.2914.2914.2914.2914.16-1.88%-
Jul 18, 202514.5614.5614.5614.5614.442.25%-
Jul 17, 202514.2414.2414.2414.2414.120.42%-