HBHC

Historical Stock Prices

$29.22
*  
0.12
0.41%
Get HBHC Alerts
*Delayed - data as of Jul. 31, 2015  -  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-APR-2015 TO 31-JUL-2015

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.
07/31/2015 29.04 29.32 28.65 29.22 872,631
07/30/2015 28.82 29.23 28.82 29.1 557,974
07/29/2015 28.54 29.34 28.46 29 957,559
07/28/2015 28.69 28.8 28.14 28.65 828,193
07/27/2015 28.22 28.48 27.9 28.36 773,358
07/24/2015 29.67 29.86 28.22 28.64 1,200,514
07/23/2015 29.19 29.51 28.28 28.295 986,108
07/22/2015 28.64 29.375 28.64 29.09 622,234
07/21/2015 29.18 29.7 28.75 28.8 711,818
07/20/2015 28.96 29.32 28.52 29.1 1,007,890
07/17/2015 30.41 30.475 28.745 28.96 1,811,354
07/16/2015 31.11 31.25 30.54 30.58 701,985
07/15/2015 30.78 31.2 30.65 30.8 485,733
07/14/2015 30.49 30.73 30.26 30.69 974,723
07/13/2015 30.24 30.72 30.12 30.68 552,785
07/10/2015 30.04 30.12 29.84 30.01 589,476
07/09/2015 29.63 29.99 29.13 29.65 674,979
07/08/2015 29.7 29.95 29.15 29.19 887,800
07/07/2015 30.91 30.97 29.47 29.88 1,112,925
07/06/2015 30.83 31.13 30.605 30.9 1,043,099
07/02/2015 32.12 32.12 31.17 31.35 439,363
07/01/2015 32.43 32.47 31.85 32.2 734,810
06/30/2015 32.09 32.55 31.71 31.91 571,841
06/29/2015 32.4 32.65 31.81 31.87 537,093
06/26/2015 32.71 32.98 32.47 32.69 1,055,790
06/25/2015 32.72 32.86 32.32 32.53 413,980
06/24/2015 32.74 32.9 32.35 32.5 602,005
06/23/2015 32.5 32.96 32.29 32.73 514,362
06/22/2015 32 32.48 31.82 32.47 518,818
06/19/2015 31.81 31.95 31.59 31.79 1,357,896
06/18/2015 31.62 31.99 31.1 31.9 503,750
06/17/2015 32.31 32.31 31.34 31.48 628,784
06/16/2015 31.84 32.47 31.64 32.13 684,324
06/15/2015 31.78 32.31 31.24 32.01 621,509
06/12/2015 32.37 32.5 31.9505 32.19 512,048
06/11/2015 32.15 32.33 31.94 32.33 667,668
06/10/2015 31.37 32.29 31.14 32.16 787,409
06/09/2015 30.91 31.5 30.65 31.12 493,022
06/08/2015 31 31.31 30.75 30.8 546,194
06/05/2015 30.37 31.07 30.25 31.05 541,386
06/04/2015 30.3 30.38 29.88 30.17 488,188
06/03/2015 29.56 30.58 29.48 30.5 611,467
06/02/2015 28.82 29.9 28.7 29.64 820,317
06/01/2015 29.27 29.29 28.63 28.86 447,655
05/29/2015 29.43 29.44 28.86 29.13 958,475
05/28/2015 29.44 29.7 29.12 29.51 438,715
05/27/2015 29.28 29.59 29 29.55 475,933
05/26/2015 29.52 29.65 29.04 29.27 451,330
05/22/2015 29.6 30.1 29.461 29.7 487,231
05/21/2015 29.41 29.8 29.31 29.69 393,680
05/20/2015 29.7 29.74 29.385 29.49 445,536
05/19/2015 29.73 30.02 29.58 29.74 827,992
05/18/2015 29.07 29.89 28.98 29.76 476,551
05/15/2015 29.63 29.89 28.95 29.05 351,775
05/14/2015 29.9 29.9 29.5301 29.73 425,173
05/13/2015 29.81 30.01 29.41 29.85 650,765
05/12/2015 29.27 29.96 28.95 29.8 702,004
05/11/2015 29.44 29.648 29.21 29.52 365,107
05/08/2015 29.44 29.57 28.99 29.49 428,625
05/07/2015 29.69 29.692 29.18 29.36 571,778
05/06/2015 29.31 29.71 29.13 29.69 818,795
05/05/2015 29.09 29.53 29 29.09 561,380
05/04/2015 28.84 29.34 28.6 29.22 536,167
05/01/2015 29.2 29.664 28.64 28.82 887,380
04/30/2015 28.8 29.59 28.76 29.11 980,679
*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?