NASDAQ, S&P 500 CLIMB AS NVIDIA GALVANIZES STOCKS

Shares of the AI bellwether surge 10% at open, top US$1,000 for the first time

Huntington Bancshares Incorporated (HU3.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

12.83

-0.11

(-0.88%)

As of 08:08AM CEST. Market open.

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2024	12.83	12.83	12.83	12.83	12.83	1,000
May 22, 2024	12.94	12.94	12.94	12.94	12.94	-
May 21, 2024	12.81	12.81	12.81	12.81	12.81	-
May 20, 2024	12.98	12.98	12.98	12.98	12.98	-
May 17, 2024	12.98	12.98	12.98	12.98	12.98	-
May 16, 2024	13.02	13.02	13.02	13.02	13.02	-
May 15, 2024	12.92	12.92	12.92	12.92	12.92	-
May 14, 2024	12.85	12.85	12.85	12.85	12.85	-
May 13, 2024	12.97	12.97	12.97	12.97	12.97	-
May 10, 2024	12.96	12.96	12.96	12.96	12.96	-
May 09, 2024	12.98	12.98	12.98	12.98	12.98	-
May 08, 2024	12.80	12.80	12.80	12.80	12.80	-
May 07, 2024	12.84	12.84	12.84	12.84	12.84	-
May 06, 2024	12.74	12.74	12.74	12.74	12.74	-
May 03, 2024	12.72	12.72	12.72	12.72	12.72	-
May 02, 2024	12.67	12.67	12.67	12.67	12.67	-
Apr 30, 2024	12.58	12.58	12.58	12.58	12.58	-
Apr 29, 2024	12.58	12.58	12.58	12.58	12.58	-
Apr 26, 2024	12.64	12.64	12.64	12.64	12.64	-
Apr 25, 2024	12.73	12.73	12.73	12.73	12.73	-
Apr 24, 2024	12.69	12.69	12.69	12.69	12.69	-
Apr 23, 2024	12.61	12.61	12.61	12.61	12.61	-
Apr 22, 2024	12.42	12.42	12.42	12.42	12.42	-
Apr 19, 2024	12.23	12.23	12.23	12.23	12.23	-
Apr 18, 2024	12.25	12.25	12.25	12.25	12.25	-
Apr 17, 2024	12.20	12.35	12.20	12.35	12.35	1,000
Apr 16, 2024	12.40	12.40	12.40	12.40	12.40	-
Apr 15, 2024	12.50	12.50	12.50	12.50	12.50	-
Apr 12, 2024	12.52	12.52	12.52	12.52	12.52	-
Apr 11, 2024	12.55	12.55	12.55	12.55	12.55	-
Apr 10, 2024	12.85	12.85	12.85	12.85	12.85	-
Apr 09, 2024	12.80	12.80	12.80	12.80	12.80	-
Apr 08, 2024	12.77	12.90	12.77	12.90	12.90	300
Apr 05, 2024	12.42	12.48	12.42	12.48	12.48	408
Apr 04, 2024	12.48	12.48	12.48	12.48	12.48	-
Apr 03, 2024	12.51	12.66	12.51	12.60	12.60	356
Apr 02, 2024	12.69	12.69	12.69	12.69	12.69	-
Mar 28, 2024	12.71	12.71	12.71	12.71	12.71	-
Mar 27, 2024	12.31	12.31	12.31	12.31	12.31	-
Mar 26, 2024	12.27	12.27	12.27	12.27	12.27	-
Mar 25, 2024	12.24	12.24	12.24	12.24	12.24	-
Mar 22, 2024	12.48	12.48	12.48	12.48	12.48	-
Mar 21, 2024	12.18	12.18	12.18	12.18	12.18	-
Mar 20, 2024	11.89	11.89	11.89	11.89	11.89	-
Mar 19, 2024	11.95	11.95	11.95	11.95	11.95	-
Mar 18, 2024	11.96	11.96	11.96	11.96	11.96	-
Mar 15, 2024	11.90	11.90	11.90	11.90	11.90	-
Mar 15, 2024	0.155 Dividend
Mar 14, 2024	12.26	12.26	12.26	12.26	12.11	-
Mar 13, 2024	12.25	12.25	12.25	12.25	12.10	-
Mar 12, 2024	12.26	12.26	12.26	12.26	12.11	-
Mar 11, 2024	12.28	12.28	12.28	12.28	12.12	-
Mar 08, 2024	12.29	12.29	12.29	12.29	12.13	-
Mar 07, 2024	12.33	12.33	12.33	12.33	12.17	-
Mar 06, 2024	12.51	12.66	12.51	12.66	12.50	1,350
Mar 05, 2024	12.24	12.24	12.24	12.24	12.09	-
Mar 04, 2024	11.86	11.86	11.86	11.86	11.71	-
Mar 01, 2024	12.00	12.00	11.88	11.88	11.73	350
Feb 29, 2024	11.84	11.84	11.84	11.84	11.69	-
Feb 28, 2024	11.94	11.94	11.94	11.94	11.79	-
Feb 27, 2024	11.66	11.66	11.66	11.66	11.51	-
Feb 26, 2024	11.82	11.82	11.82	11.82	11.67	-
Feb 23, 2024	11.83	11.83	11.83	11.83	11.68	-
Feb 22, 2024	11.87	11.87	11.87	11.87	11.72	-
Feb 21, 2024	11.74	11.74	11.74	11.74	11.59	-
Feb 20, 2024	11.84	11.84	11.84	11.84	11.69	-
Feb 19, 2024	11.89	11.89	11.89	11.89	11.74	-
Feb 16, 2024	11.86	11.86	11.86	11.86	11.71	-
Feb 15, 2024	11.94	11.94	11.94	11.94	11.79	20
Feb 14, 2024	11.45	11.45	11.45	11.45	11.31	-
Feb 13, 2024	11.67	11.67	11.67	11.67	11.52	-
Feb 12, 2024	11.42	11.42	11.42	11.42	11.28	-
Feb 09, 2024	11.36	11.36	11.36	11.36	11.22	-
Feb 08, 2024	11.40	11.40	11.40	11.40	11.26	-
Feb 07, 2024	11.42	11.42	11.38	11.38	11.24	90
Feb 06, 2024	11.46	11.46	11.46	11.46	11.32	-
Feb 05, 2024	11.60	11.60	11.60	11.60	11.45	-
Feb 02, 2024	11.42	11.42	11.40	11.40	11.26	350
Feb 01, 2024	11.72	11.72	11.72	11.72	11.57	-
Jan 31, 2024	12.06	12.06	12.06	12.06	11.91	-
Jan 30, 2024	12.05	12.05	12.05	12.05	11.90	-
Jan 29, 2024	11.93	11.93	11.93	11.93	11.78	-
Jan 26, 2024	11.85	11.85	11.85	11.85	11.70	-
Jan 25, 2024	11.98	11.98	11.98	11.98	11.83	100
Jan 24, 2024	11.69	11.69	11.69	11.69	11.54	-
Jan 23, 2024	11.78	11.78	11.78	11.78	11.63	-
Jan 22, 2024	11.61	11.61	11.61	11.61	11.46	-
Jan 19, 2024	11.15	11.15	11.15	11.15	11.01	-
Jan 18, 2024	11.17	11.17	11.17	11.17	11.03	-
Jan 17, 2024	11.17	11.17	11.17	11.17	11.03	-
Jan 16, 2024	11.39	11.39	11.39	11.39	11.25	-
Jan 15, 2024	11.51	11.51	11.51	11.51	11.36	-
Jan 12, 2024	11.51	11.51	11.51	11.51	11.36	-
Jan 11, 2024	11.72	11.72	11.72	11.72	11.57	-
Jan 10, 2024	11.72	11.72	11.72	11.72	11.57	-
Jan 09, 2024	11.87	11.87	11.87	11.87	11.72	120
Jan 08, 2024	11.77	11.77	11.77	11.77	11.62	3
Jan 05, 2024	11.61	11.61	11.61	11.61	11.46	-
Jan 04, 2024	11.41	11.41	11.41	11.41	11.27	-
Jan 03, 2024	11.66	11.66	11.66	11.66	11.51	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,311.17-35.59(-0.16%)

S&P 5005,316.28+9.27(+0.17%)

DOW39,421.65-249.39(-0.63%)

CAD/USD0.7307+0.0002(+0.02%)

CRUDE OIL78.01+0.44(+0.57%)

Bitcoin CAD92,953.55-2,597.09(-2.72%)

NASDAQ, S&P 500 CLIMB AS NVIDIA GALVANIZES STOCKS

Huntington Bancshares Incorporated (HU3.F)

S&P/TSX
22,311.17
-35.59(-0.16%)

S&P 500
5,316.28
+9.27(+0.17%)

DOW
39,421.65
-249.39(-0.63%)

CAD/USD
0.7307
+0.0002(+0.02%)

CRUDE OIL
78.01
+0.44(+0.57%)

Bitcoin CAD
92,953.55
-2,597.09(-2.72%)