Huntington Bancshares Stock Price History (NASDAQ:HBAN)

Add to My Stocks
$13.03 $0.09 (0.7%) HBAN stock closing price Dec 05, 2016 (Closing)

Huntington Bancshares stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Huntington Bancshares P/E ratio data for the stock. The stock price was at a 5 year high of 24.91 on 15 Dec, 2006 as seen from Huntington Bancshares stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0513.0413.1712.9513.031466125118.353.55
2016-12-0213.0113.1112.8012.942405501218.233.52
2016-12-0112.6013.1412.5513.032442921218.353.55
2016-11-3012.4912.6012.4312.461709344417.553.39
2016-11-2912.2312.3812.1912.281209792317.303.34
2016-11-2812.4412.5812.2112.261144490217.273.34
2016-11-2512.6712.6812.5312.56426574217.693.42
2016-11-240.000.000.0012.610N/AN/A
2016-11-2312.5712.6812.4912.61911179517.763.43
2016-11-2212.5912.5912.4012.521435179817.633.41
2016-11-2112.5912.6012.4212.441497357517.523.39
2016-11-1812.3012.5412.2712.501953020817.613.40
2016-11-1711.9812.2711.9012.231720233217.233.33
2016-11-1611.8311.9811.7711.931660863416.803.25
2016-11-1511.9311.9611.6411.962468191616.853.25
2016-11-1411.8412.2011.8111.962460309216.853.25
2016-11-1111.5811.7511.5011.701675098916.483.18
2016-11-1011.0311.6611.0211.602599310416.343.16
2016-11-0910.4510.9710.3610.912631925815.372.97
2016-11-0810.5410.5410.1310.251603228514.442.79
2016-11-0710.3910.5510.3910.451200724914.722.84
2016-11-0410.2610.3510.0710.161222317614.312.76
2016-11-0310.3310.3910.1910.251717995014.442.79
2016-11-0210.5310.5510.2410.331845668814.552.81
2016-11-0110.6510.7110.4410.561626878014.872.87
2016-10-3110.5110.6510.5110.601465234114.932.88
2016-10-2810.7610.7810.4710.561184754014.872.87
2016-10-2710.7810.8610.6610.751619731015.142.93
2016-10-2610.2410.7810.2310.702869101013.722.63
2016-10-2510.1010.2410.0410.191133527713.062.51
2016-10-2410.1510.1710.0710.10688464212.952.49
2016-10-219.9810.119.9510.061186910812.902.48
2016-10-2010.0110.179.9910.14898458913.002.50
2016-10-199.8410.079.8010.031341618312.862.47
2016-10-189.759.819.659.80742823212.562.41
2016-10-179.849.869.659.66785424012.392.38
2016-10-149.839.949.779.82745056812.592.42
2016-10-139.859.929.579.721515698512.462.39
2016-10-1210.0510.099.959.97606693312.782.45
2016-10-1110.0510.189.9210.021042031212.852.47
2016-10-1010.2110.2810.1610.16587534313.032.50
2016-10-0710.1710.2510.0310.17889650713.042.50
2016-10-0610.1310.2210.1010.16973184813.032.50
2016-10-059.9310.209.8910.141074509813.002.50
2016-10-049.869.979.789.88809985812.672.43
2016-10-039.839.919.749.80829590012.562.41
2016-09-309.789.929.709.861020874312.642.43
2016-09-299.929.969.689.71812445612.452.39
2016-09-289.919.929.749.921163401712.722.44
2016-09-279.609.749.529.74918925812.492.40
2016-09-269.829.859.619.61801075212.322.36
2016-09-239.869.979.819.90926150412.692.44
2016-09-229.819.899.809.881249589312.672.43
2016-09-219.759.789.609.731120570412.472.39
2016-09-209.769.799.649.71895330412.452.39
2016-09-199.789.839.659.721054256212.462.39
2016-09-169.719.749.629.731859586812.472.39
2016-09-159.749.879.719.791350901712.552.41
2016-09-149.909.919.749.802174645212.562.41
2016-09-139.929.939.769.881046508812.672.43
2016-09-129.6910.019.6910.001464549812.822.46
2016-09-099.909.969.839.861348923712.642.43
2016-09-089.919.939.799.891188628912.682.43
2016-09-079.829.949.779.901003169212.692.44
2016-09-0610.0110.029.779.861446745512.642.43
2016-09-050.000.000.0010.020N/AN/A
2016-09-0210.0010.059.8910.02899074412.852.47
2016-09-0110.0510.119.839.961509809712.772.45
2016-08-319.9210.019.8510.012227280412.832.46
2016-08-309.769.899.769.89863168912.682.43
2016-08-299.709.879.679.761477438312.512.40
2016-08-269.689.719.569.691501437612.422.38
2016-08-259.529.679.499.602137791612.312.36
2016-08-249.639.719.509.512373938212.192.34
2016-08-239.689.709.599.641746889412.362.37
2016-08-229.519.669.469.651399233812.372.37
2016-08-199.479.569.439.512186087212.192.34
2016-08-189.669.749.499.519972619212.192.34
2016-08-179.629.809.629.662058087612.392.38
2016-08-169.649.709.559.644179648812.362.37
2016-08-159.489.709.469.68485983512.412.38
2016-08-129.519.529.409.48513831112.152.33
2016-08-119.599.609.509.57653227212.272.35
2016-08-109.729.739.529.54516038612.232.35
2016-08-099.739.779.679.70512815912.442.39
2016-08-089.819.859.719.74655458312.492.40
2016-08-059.449.759.389.75634135612.502.40
2016-08-049.349.449.329.35638488011.992.30
2016-08-039.289.429.239.38716593512.032.31
Get more Data

Huntington Bancshares Stock Chart

View HBAN PE ratio, PS ratio stocks charts and compare with peers.
HBAN Chart
Note: Compare Huntington Bancshares stock price history with the index and industry peers.

Huntington Bancshares Historical Prices: Past 5 years

Max Stock Price 13.03 Dec 01,2016
Min Stock Price 5.01 Dec 19,2011
Avg Stock Price 8.9

Huntington Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 18.35 Dec 01,2016
Min PE Ratio 8.81 Nov 15,2012
Avg PE Ratio 12.28

Huntington Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 3.55 Dec 01,2016
Min PS Ratio 1.43 Dec 14,2011
Avg PS Ratio 2.45

HBAN Industry Peers

Company Price Change (%)
Commerce Bancshares (CBSH)56.470.72 (1.29%)
Privatebancorp (PVTB)50.790.43 (0.85%)
Bb&t Corp (BBT)45.530.32 (0.71%)
Firstmerit (FMER)21.610 (0%)
Tcf Financial (TCB)17.920.1 (0.56%)
Fnb Corp (FNB)15.450.26 (1.71%)
Old National Bancorp (ONB)17.30.4 (2.37%)

Huntington Bancshares historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Huntington Bancshares stock analysis. Huntington Bancshares stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   The closing price was 13.03 and 14661251 shares of HBAN were traded on 05 Dec, 2016. The average P/S ratio was 2.06 as can be seen by Huntington Bancshares stock price history. .