HBHC

Historical Stock Prices

$25.95
*  
0.04
0.15%
Get HBHC Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading HBHC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 25.96 26.4 25.7 25.97 641,833
04/28/2016 25.86 26.27 25.585 25.99 494,146
04/27/2016 25.93 26.245 25.43 26 552,845
04/26/2016 25.97 26.185 25.6 26.04 713,843
04/25/2016 26.06 26.18 25.53 25.83 604,447
04/22/2016 25.95 26.34 25.7 26.09 696,226
04/21/2016 26.38 26.76 25.59 25.77 897,596
04/20/2016 24.75 26.25 22.96 26.19 1,313,851
04/19/2016 24.9 25.35 24.84 25.26 468,966
04/18/2016 24.36 25.2 24.3 24.83 526,063
04/15/2016 24.81 25.205 24.44 24.66 545,232
04/14/2016 24.45 25.19 24.44 24.77 491,014
04/13/2016 23.49 24.9 23.47 24.54 815,186
04/12/2016 22.7 23.38 22.66 23.29 541,393
04/11/2016 22.48 23.18 22.47 22.63 666,766
04/08/2016 22.35 22.87 22.1 22.29 567,748
04/07/2016 22.41 22.66 21.93 22.03 1,010,603
04/06/2016 22.51 22.79 22.28 22.66 738,083
04/05/2016 22.45 22.86 22.29 22.47 782,394
04/04/2016 22.73 23.02 22.42 22.74 563,489
04/01/2016 22.7 22.85 22.16 22.69 759,127
03/31/2016 22.81 23.26 22.47 22.96 854,113
03/30/2016 22.91 23.36 22.73 22.87 646,131
03/29/2016 20.32 23.02 20.01 22.85 1,913,074
03/28/2016 23.87 23.9999 23.48 23.68 364,152
03/24/2016 23.5 23.78 23.02 23.77 335,077
03/23/2016 24.29 24.34 23.73 23.73 428,448
03/22/2016 24.15 24.44 23.77 24.37 416,648
03/21/2016 24.59 24.92 23.82 24.33 1,140,960
03/18/2016 24.69 25.555 24.385 24.76 2,309,310
03/17/2016 23.77 24.69 23.52 24.56 1,141,635
03/16/2016 24.04 24.5 23.46 23.82 1,227,497
03/15/2016 24.91 24.91 23.97 24.21 931,158
03/14/2016 25.21 25.57 24.81 25.15 460,218
03/11/2016 24.95 25.33 24.82 25.3 508,773
03/10/2016 24.74 25.17 23.98 24.64 676,222
03/09/2016 25.18 25.51 24.27 24.4 539,835
03/08/2016 25.34 25.57 24.76 24.96 547,232
03/07/2016 25.43 25.84 25.29 25.6 538,627
03/04/2016 25.14 25.66 25.13 25.5 657,312
03/03/2016 24.81 25.55 24.76 25 1,095,297
03/02/2016 23.58 24.82 23.32 24.81 1,025,876
03/01/2016 23.25 24.1 23.04 23.83 729,793
02/29/2016 23.63 23.81 23.05 23.07 681,020
02/26/2016 23.06 23.86 22.81 23.69 729,123
02/25/2016 22.93 23.16 22.13 22.71 999,208
02/24/2016 22.8 22.975 22.06 22.93 558,621
02/23/2016 24.01 24.01 22.73 23.1 685,436
02/22/2016 23.74 24.11 23.435 24.03 919,372
02/19/2016 23.22 23.7 23.13 23.41 480,320
02/18/2016 23.99 24.27 23.35 23.46 537,353
02/17/2016 24.21 24.43 23.49 23.87 677,585
02/16/2016 23.9 24.44 23.45 24.07 562,483
02/12/2016 22.49 23.52 22.37 23.45 647,232
02/11/2016 22.37 22.49 21.615 22.06 828,596
02/10/2016 22.98 23.75 22.89 22.94 503,172
02/09/2016 22.61 23.28 22.52 22.8 1,069,122
02/08/2016 23.01 23.335 22.35 22.99 1,090,191
02/05/2016 23.78 24.14 23.43 23.49 776,264
02/04/2016 23.61 24.42 23.3 23.7 761,013
02/03/2016 23.5 24.53 22.17 23.58 886,801
02/02/2016 23.38 23.675 22.81 23.13 685,493
02/01/2016 23.92 24.0201 23.4 23.75 739,377
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?