Singapore markets closed
Straits Times Index
3,299.46 -3.73 (-0.11%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
64,258.79 -1,068.75 (-1.64%) CMC Crypto 200
1,332.59 -32.53 (-2.38%)
Huntington Bancshares Incorporated (HU3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1,000 |
| 06 May 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 03 May 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 02 May 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 30 Apr 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 29 Apr 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 26 Apr 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 25 Apr 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 24 Apr 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 23 Apr 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 22 Apr 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 19 Apr 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 18 Apr 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 17 Apr 2024 | 12.20 | 12.35 | 12.20 | 12.35 | 12.35 | 1,000 |
| 16 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 15 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 12 Apr 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 11 Apr 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 10 Apr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 09 Apr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 08 Apr 2024 | 12.77 | 12.90 | 12.77 | 12.90 | 12.90 | 300 |
| 05 Apr 2024 | 12.42 | 12.48 | 12.42 | 12.48 | 12.48 | 408 |
| 04 Apr 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 03 Apr 2024 | 12.51 | 12.66 | 12.51 | 12.60 | 12.60 | 356 |
| 02 Apr 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 28 Mar 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 27 Mar 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 26 Mar 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 25 Mar 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 22 Mar 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 21 Mar 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 20 Mar 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 19 Mar 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 18 Mar 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 15 Mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 15 Mar 2024 | 0.155 Dividend | |||||
| 14 Mar 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.11 | - |
| 13 Mar 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.10 | - |
| 12 Mar 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.11 | - |
| 11 Mar 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.12 | - |
| 08 Mar 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.13 | - |
| 07 Mar 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.17 | - |
| 06 Mar 2024 | 12.51 | 12.66 | 12.51 | 12.66 | 12.50 | 1,350 |
| 05 Mar 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.09 | - |
| 04 Mar 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.71 | - |
| 01 Mar 2024 | 12.00 | 12.00 | 11.88 | 11.88 | 11.73 | 350 |
| 29 Feb 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.69 | - |
| 28 Feb 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.79 | - |
| 27 Feb 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.51 | - |
| 26 Feb 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.67 | - |
| 23 Feb 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.68 | - |
| 22 Feb 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.72 | - |
| 21 Feb 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.59 | - |
| 20 Feb 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.69 | - |
| 19 Feb 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.74 | - |
| 16 Feb 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.71 | - |
| 15 Feb 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.79 | 20 |
| 14 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.31 | - |
| 13 Feb 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.52 | - |
| 12 Feb 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.28 | - |
| 09 Feb 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.22 | - |
| 08 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.26 | - |
| 07 Feb 2024 | 11.42 | 11.42 | 11.38 | 11.38 | 11.24 | 90 |
| 06 Feb 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.32 | - |
| 05 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.45 | - |
| 02 Feb 2024 | 11.42 | 11.42 | 11.40 | 11.40 | 11.26 | 350 |
| 01 Feb 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.57 | - |
| 31 Jan 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.91 | - |
| 30 Jan 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.90 | - |
| 29 Jan 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.78 | - |
| 26 Jan 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.70 | - |
| 25 Jan 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.83 | 100 |
| 24 Jan 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.54 | - |
| 23 Jan 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.63 | - |
| 22 Jan 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.46 | - |
| 19 Jan 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.01 | - |
| 18 Jan 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.03 | - |
| 17 Jan 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.03 | - |
| 16 Jan 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.25 | - |
| 15 Jan 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.36 | - |
| 12 Jan 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.36 | - |
| 11 Jan 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.57 | - |
| 10 Jan 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.57 | - |
| 09 Jan 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.72 | 120 |
| 08 Jan 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.62 | 3 |
| 05 Jan 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.46 | - |
| 04 Jan 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.27 | - |
| 03 Jan 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.51 | - |
| 02 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.35 | - |
| 29 Dec 2023 | 11.50 | 11.53 | 11.50 | 11.53 | 11.38 | - |
| 28 Dec 2023 | 11.44 | 11.44 | 11.44 | 11.44 | 11.30 | - |
| 27 Dec 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.53 | 20 |
| 22 Dec 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.26 | - |
| 21 Dec 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 11.22 | - |
| 20 Dec 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.48 | - |
| 19 Dec 2023 | 11.54 | 11.54 | 11.54 | 11.54 | 11.39 | - |
| 18 Dec 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.60 | - |
| 15 Dec 2023 | 11.77 | 11.77 | 11.77 | 11.77 | 11.62 | - |
| 15 Dec 2023 | 0.155 Dividend | |||||
| 14 Dec 2023 | 11.31 | 11.31 | 11.31 | 11.31 | 11.01 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.