Huntington Bancshares Incorporated
HBANNASDAQFinancial Services● Active
$16.52
$-0.01(-0.06%)
Market Cap$33.5B
P/E Ratio—
52W High$19.46
52W Low$14.89
Huntington Bancshares Incorporated（HBAN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hban · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$19.45
Feb 6, 2026
-15.1% from here
5-Year Low5Y
$9.13
May 12, 2023
+80.9% from low
IPO Priceadj.
$0.9620
Mar 17, 1980
+1.6K% since IPO
1 Year Ago
$16.23
Jun 9, 2025
+1.8% in 1Y
5 Years Ago
$15.21
Jun 8, 2021
+8.6% in 5Y
10 Years Ago
$10.35
Jun 8, 2016
+59.6% in 10Y
Historical Price Data · HBAN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $16.60 | $16.68 | $16.44 | $16.52 | $16.52 | 14.3M | -0.48% |
| Jun 4, 2026 | $16.15 | $16.55 | $16.12 | $16.53 | $16.53 | 19.0M | +2.35% |
| Jun 3, 2026 | $16.09 | $16.15 | $15.88 | $15.93 | $15.93 | 30.1M | -0.99% |
| Jun 2, 2026 | $15.77 | $16.26 | $15.76 | $16.23 | $16.23 | 23.8M | +2.92% |
| Jun 1, 2026 | $16.20 | $16.25 | $15.78 | $15.83 | $15.83 | 20.6M | -2.28% |
| May 29, 2026 | $16.06 | $16.36 | $16.00 | $16.36 | $16.36 | 40.6M | +1.87% |
| May 28, 2026 | $15.98 | $16.21 | $15.85 | $16.12 | $16.12 | 26.7M | +0.88% |
| May 27, 2026 | $16.12 | $16.30 | $15.99 | $16.03 | $16.03 | 17.8M | -0.56% |
| May 26, 2026 | $16.04 | $16.18 | $15.96 | $16.06 | $16.06 | 30.3M | +0.12% |
| May 22, 2026 | $15.89 | $16.02 | $15.87 | $15.92 | $15.92 | 14.0M | +0.19% |
| May 21, 2026 | $15.75 | $15.91 | $15.65 | $15.85 | $15.85 | 16.1M | +0.63% |
| May 20, 2026 | $15.55 | $15.89 | $15.38 | $15.82 | $15.82 | 12.4M | +1.74% |
| May 19, 2026 | $15.54 | $15.61 | $15.35 | $15.46 | $15.46 | 11.7M | -0.51% |
| May 18, 2026 | $15.46 | $15.64 | $15.39 | $15.57 | $15.57 | 16.7M | +0.71% |
| May 15, 2026 | $15.50 | $15.56 | $15.17 | $15.41 | $15.41 | 20.2M | -0.58% |
| May 14, 2026 | $15.43 | $15.60 | $15.43 | $15.51 | $15.51 | 17.9M | +0.52% |
| May 13, 2026 | $15.75 | $15.78 | $15.34 | $15.35 | $15.35 | 24.8M | -2.54% |
| May 12, 2026 | $15.96 | $15.99 | $15.60 | $15.84 | $15.84 | 33.3M | -0.75% |
| May 11, 2026 | $16.14 | $16.21 | $15.83 | $15.96 | $15.96 | 17.7M | -1.12% |
| May 8, 2026 | $16.24 | $16.31 | $16.03 | $16.12 | $16.12 | 26.0M | -0.74% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · HBAN
Jan 1 → Dec 31 · 6 years2026-4.9%$17.38 → $16.52
-4.9%
2025+5.8%$16.40 → $17.35
+5.8%
2024+28.1%$12.70 → $16.27
+28.1%
2023-11.0%$14.29 → $12.72
-11.0%
2022-9.0%$15.50 → $14.10
-9.0%
2021+2.1%$15.10 → $15.42
+2.1%
Best Year2024 · +28.1%
Worst Year2023 · -11.0%
Positive Years3 / 6
Avg Annual Return+1.8%
6Y Total Return+9.4%
6Y CAGR~+1.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in HBAN?
If you invested $1,000 in HBAN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,596
Total Return+59.6%
CAGR~+4.8% / yr
Profit+$596
Based on Jun 8, 2016 · $10.35Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Huntington Bancshares Incorporated（HBAN）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $16.52。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HBAN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HBAN 历史股价FMP 日线复权 OHLCV