Huntington Bancshares Stock Price History (NASDAQ:HBAN)

Add to My Stocks
$12.97 $0.59 (4.35%) HBAN stock closing price Jul 21, 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 Huntington Bancshares stock price history chart shows that the stock price was at a high of 22.91 on 04 Jul, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2113.4913.6712.9012.972257271919.953.42
2017-07-2013.7013.8213.5613.561112875920.863.58
2017-07-1913.7613.8313.6313.70614154521.083.62
2017-07-1813.7013.7713.6113.71767981621.093.62
2017-07-1713.7913.8313.6613.81595390321.253.65
2017-07-1413.7313.8813.5613.79833498421.223.64
2017-07-1313.7513.8813.6913.87710867821.343.66
2017-07-1213.6613.7613.5913.731115012821.123.62
2017-07-1113.6813.8213.6413.71974717621.093.62
2017-07-1013.6213.7613.5813.69823337721.063.61
2017-07-0713.7013.7713.5913.691055497421.063.61
2017-07-0613.8013.9013.6413.661069087021.023.61
2017-07-0513.7713.9213.6913.801130913921.233.64
2017-07-0313.6413.8113.5613.75480989221.153.63
2017-06-3013.4713.6213.3213.521730212220.803.57
2017-06-2913.5913.7913.2313.381503576820.593.53
2017-06-2813.0213.2213.0013.14882096220.223.47
2017-06-2712.9013.0512.8212.911069564019.863.41
2017-06-2612.7212.9812.7112.791051054019.683.38
2017-06-2312.9913.0612.6812.711552606619.553.36
2017-06-2213.0313.0712.7912.94796261819.913.42
2017-06-2113.2713.2713.0513.06780059520.093.45
2017-06-2013.2913.3313.2213.23554908720.353.49
2017-06-1913.2913.3913.2413.32482703620.493.52
2017-06-1613.0713.3113.0713.22858521920.343.49
2017-06-1513.2213.4513.2013.29590045320.453.51
2017-06-1413.2213.4413.0813.41867299420.633.54
2017-06-1313.4513.5013.2713.35928100420.543.52
2017-06-1213.2813.4713.2013.37913721520.573.53
2017-06-0913.0113.3512.9613.29997110120.453.51
2017-06-0812.6613.0812.6012.92871013819.883.41
2017-06-0712.5112.7012.4612.691082700019.523.35
2017-06-0612.4712.5212.3212.45907381719.153.29
2017-06-0512.5712.7312.5612.57561914319.343.32
2017-06-0212.5612.6812.4812.58593226819.353.32
2017-06-0112.6012.7312.3912.72890706619.573.36
2017-05-3112.7412.8112.3612.541534390719.293.31
2017-05-3012.8612.8612.6512.74830855919.603.36
2017-05-290.000.000.0012.860N/AN/A
2017-05-2612.8712.9612.8012.86729810119.793.39
2017-05-2512.8312.9512.7512.87481731419.803.40
2017-05-2412.9212.9212.7412.82436009419.723.38
2017-05-2312.6712.9412.6012.89556509819.833.40
2017-05-2212.6212.6712.4912.64535276619.453.34
2017-05-1912.5512.7312.5012.57756393119.343.32
2017-05-1812.2812.5712.2712.501062608119.233.30
2017-05-1712.6912.7712.2312.291311885718.913.24
2017-05-1612.9713.0512.8813.04733332720.063.44
2017-05-1512.8312.9912.8012.95743057019.923.42
2017-05-1212.7012.7712.5812.76700919819.633.37
2017-05-1112.8312.9312.7012.79840280419.683.38
2017-05-1012.9012.9512.8212.90783994419.853.41
2017-05-0913.0813.1712.9012.93744246919.893.41
2017-05-0812.9813.0812.9413.05662553420.083.44
2017-05-0513.0813.0812.9512.99566142419.993.43
2017-05-0413.2313.3313.0213.051043359720.083.44
2017-05-0312.8913.1812.8513.141276960920.223.47
2017-05-0213.0913.1212.8612.951016032119.923.42
2017-05-0112.9413.1112.8113.09919537520.143.46
2017-04-2813.0113.1012.8512.861205015319.793.39
2017-04-2713.1513.1512.9112.99652881619.993.43
2017-04-2613.0013.2212.9913.12770321820.193.46
2017-04-2513.1513.1813.0213.04991769820.063.44
2017-04-2412.9213.0412.8612.991184127619.993.43
2017-04-2112.7412.8112.5612.60894877119.393.33
2017-04-2012.6412.8112.5212.722033443619.573.36
2017-04-1912.5512.7812.5212.592197077219.373.32
2017-04-1812.8112.9212.6612.801446604319.693.38
2017-04-1712.6212.9312.5612.91911625819.863.41
2017-04-140.000.000.0012.590N/AN/A
2017-04-1312.7912.9012.5912.59968618419.373.32
2017-04-1212.9513.0012.7612.861516258219.793.39
2017-04-1112.9113.0012.7413.00824846520.003.43
2017-04-1013.0813.2212.9313.00633110820.003.43
2017-04-0713.1013.2313.0013.12794254220.193.46
2017-04-0613.0413.2712.9313.20768466620.313.48
2017-04-0513.4413.5213.0613.07806613320.113.45
2017-04-0413.2713.3713.2013.31791136520.483.51
2017-04-0313.5213.5213.1413.351562994320.543.52
2017-03-3113.5113.5913.3613.391082020920.603.53
2017-03-3013.2013.6213.1713.59972306320.913.59
2017-03-2913.2213.3313.1313.221304401020.343.49
2017-03-2812.9513.3012.9513.221063318020.343.49
2017-03-2712.7013.0212.5613.021654887620.033.44
2017-03-2413.1313.1712.9813.111320375820.173.46
2017-03-2312.7413.1612.7313.022418108620.033.44
2017-03-2212.6012.9912.3712.781885946819.663.37
2017-03-2113.5213.6412.6712.702145940819.543.35
2017-03-2013.7113.7513.5013.52930890020.803.57
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 14.66 Mar 01,2017
Min Stock Price 5.9 Nov 15,2012
Avg Stock Price 9.81

Huntington Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 21.56 Mar 01,2017
Min PE Ratio 8.81 Nov 15,2012
Avg PE Ratio 13.49

Huntington Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 4.21 Mar 01,2017
Min PS Ratio 1.71 Nov 15,2012
Avg PS Ratio 2.68

HBAN Industry Peers

Company Price Change (%)
Commerce Bancshares (CBSH)57.620.22 (0.38%)
Privatebancorp (PVTB)60.970.71 (1.18%)
Bb&t Corp (BBT)46.280.02 (0.04%)
Firstmerit (FMER)21.610 (0%)
Fnb Corp (FNB)13.290.3 (2.21%)
Old National Bancorp (ONB)16.60.15 (0.9%)
Mb Financial (MBFI)40.52.06 (4.84%)

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. The price movement is easily depicted in the Huntington Bancshares stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. HBAN saw a high of 13.67, and a low of 12.9 on last trading day. The average P/S ratio was 2.15 as can be seen by Huntington Bancshares stock price history. .