Huntington Bancshares Stock Price History (NASDAQ:HBAN)

Add to My Stocks
$14.21 $0.03 (0.21%) HBAN stock closing price Feb 27, 2017 (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 24.05 on 20 Feb, 2007 as seen from Huntington Bancshares stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-2714.1614.2314.1014.21484318320.904.08
2017-02-2414.0014.1813.9514.18874003620.854.07
2017-02-2314.2214.2514.0514.18601328220.854.07
2017-02-2214.0814.2614.0814.19558726120.874.07
2017-02-2114.2114.3414.0914.19791812520.874.07
2017-02-1714.0214.1413.9214.13695889120.784.05
2017-02-1614.1714.2414.0214.17635130820.844.07
2017-02-1514.2514.2814.1014.22853330720.914.08
2017-02-1413.8314.1413.7314.121010542120.774.05
2017-02-1313.7213.9413.7013.811197700120.313.96
2017-02-1013.5913.6613.5013.62686263520.033.91
2017-02-0913.4713.6113.3713.55783023819.933.89
2017-02-0813.3913.4113.2013.401024088019.713.85
2017-02-0713.5713.5913.4113.481311303319.823.87
2017-02-0613.4713.6213.4013.53730077919.903.88
2017-02-0313.4113.6713.3213.611656466620.023.91
2017-02-0213.3813.4413.1613.241220950019.473.80
2017-02-0113.7013.8913.4513.50974011219.853.87
2017-01-3113.5213.6813.3813.531197996319.903.88
2017-01-3013.6913.7013.3913.62855192020.033.91
2017-01-2713.9814.0113.6913.781016445720.273.95
2017-01-2614.1114.1713.9714.011682575820.604.02
2017-01-2513.6014.0413.4514.021826592219.753.82
2017-01-2413.1113.3013.0513.251419565218.663.61
2017-01-2313.0813.1812.9613.061009915518.393.55
2017-01-2013.0713.2413.0113.12781808418.483.57
2017-01-1913.2113.2912.9513.011014454018.323.54
2017-01-1813.0113.1612.8613.151226004318.523.58
2017-01-1713.3413.3612.9312.951256249618.243.52
2017-01-160.000.000.0013.470N/AN/A
2017-01-1313.3913.6713.3713.471080855618.973.67
2017-01-1213.3113.4413.1413.32855192118.763.62
2017-01-1113.3313.5413.2513.441125799618.933.66
2017-01-1013.3513.4613.2913.331310737718.783.63
2017-01-0913.2113.3813.1213.321879738818.763.62
2017-01-0613.3613.4813.2213.291203732918.723.62
2017-01-0513.4413.5813.1613.261243609418.683.61
2017-01-0413.3213.5513.3213.481200189118.993.67
2017-01-0313.4613.5313.2213.321092616218.763.62
2017-01-020.000.000.0013.220N/AN/A
2016-12-3013.0913.2413.0513.22877053718.623.60
2016-12-2913.2913.3013.0213.08832830818.423.56
2016-12-2813.5613.5613.2113.25654514618.663.61
2016-12-2713.5413.5413.3613.44524891018.933.66
2016-12-260.000.000.0013.420N/AN/A
2016-12-2313.3313.4213.2813.42503574018.903.65
2016-12-2213.3613.4313.2713.331256209618.783.63
2016-12-2113.3313.3813.2013.33672381618.783.63
2016-12-2013.2613.3713.2313.361682808818.823.64
2016-12-1913.0313.1312.9413.091265358218.443.56
2016-12-1613.2413.3713.0113.022621766018.343.54
2016-12-1513.2113.4213.0813.342123919418.793.63
2016-12-1413.1013.4412.8913.101811311218.453.56
2016-12-1313.4013.4413.1413.251390985818.663.61
2016-12-1213.4713.6213.2513.301591589118.733.62
2016-12-0913.4613.5313.2713.511712141819.033.68
2016-12-0813.3813.6413.2613.462382500418.963.66
2016-12-0713.1713.2513.1013.211866024418.613.59
2016-12-0613.0813.2612.8913.221576887518.623.60
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
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 14.22 Feb 15,2017
Min Stock Price 5.56 Mar 06,2012
Avg Stock Price 9.26

Huntington Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 20.91 Feb 15,2017
Min PE Ratio 8.81 Nov 15,2012
Avg PE Ratio 12.67

Huntington Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 4.08 Feb 15,2017
Min PS Ratio 1.63 Mar 06,2012
Avg PS Ratio 2.54

HBAN Industry Peers

Company Price Change (%)
Commerce Bancshares (CBSH)59.740.47 (0.79%)
Privatebancorp (PVTB)56.930.18 (0.32%)
Bb&t Corp (BBT)48.180.07 (0.15%)
Firstmerit (FMER)21.610 (0%)
Tcf Financial (TCB)17.570.06 (0.34%)
Fnb Corp (FNB)15.880.23 (1.47%)
Old National Bancorp (ONB)18.650.05 (0.27%)

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 14.18 and 8740036 shares of HBAN were traded on 24 Feb, 2017. The average P/S ratio was 2.02 as can be seen by Huntington Bancshares stock price history. .