HBHC

Hancock Holding Company Historical Stock Prices

$29.28
*  
0.16
0.55%
Get HBHC Alerts
*Delayed - data as of Mar. 26, 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 26-DEC-2014 TO 26-MAR-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.
16:00  29.06  29.36  28.66  29.28 421,357
03/26/2015 29.06 29.36 28.66 29.28 421,580
03/25/2015 29.71 29.75 29.1 29.12 390,374
03/24/2015 29.74 29.74 29.22 29.6 299,984
03/23/2015 29.52 29.91 29.22 29.68 654,789
03/20/2015 28.95 29.82 28.558 29.56 1,310,745
03/19/2015 29.54 29.54 28.49 28.7 1,062,731
03/18/2015 29.92 30.39 29.37 29.58 599,919
03/17/2015 29.7 30.15 29.58 30.08 524,217
03/16/2015 30.45 30.56 29.76 29.88 838,457
03/13/2015 30.99 30.99 29.75 30.37 796,069
03/12/2015 30.48 31.13 30.25 31.07 848,445
03/11/2015 29.75 30.2 29.55 30.2 684,236
03/10/2015 30.01 30.06 29.6 29.63 685,497
03/09/2015 29.86 30.52 29.85 30.36 627,315
03/06/2015 29.74 30.98 29.51 29.79 814,094
03/05/2015 29.05 29.93 28.6 29.76 794,269
03/04/2015 29.18 29.32 28.8201 29.01 409,180
03/03/2015 29.3 29.67 29.225 29.39 856,062
03/02/2015 29.33 29.82 29.07 29.53 591,131
02/27/2015 29.49 29.73 29.27 29.27 408,432
02/26/2015 29.65 29.97 29.4 29.565 508,077
02/25/2015 29.8 30.18 29.54 29.73 626,003
02/24/2015 29.27 30.02 29.08 29.75 800,420
02/23/2015 29.3 29.399 28.74 29.15 465,570
02/20/2015 29.34 29.52 28.69 29.4 585,626
02/19/2015 29.1 29.5 28.54 29.28 580,866
02/18/2015 29.97 30.42 29.072 29.26 817,965
02/17/2015 29.78 30.49 29.41 30.17 965,961
02/13/2015 30.11 30.4 29.59 29.74 684,715
02/12/2015 29.34 30.18 29.21 30.03 734,070
02/11/2015 29.61 29.852 28.74 29.1 951,099
02/10/2015 30.89 30.89 29.4 29.58 1,033,688
02/09/2015 30.42 30.74 30.07 30.48 1,052,932
02/06/2015 29.59 30.9 29.41 30.6 1,538,188
02/05/2015 28.55 29.49 28.5 29.37 913,589
02/04/2015 28.98 29.12 28.47 28.51 999,915
02/03/2015 27.87 29.27 27.87 28.99 1,933,681
02/02/2015 26.34 27.69 26.34 27.53 1,362,095
01/30/2015 25.79 26.66 25.79 26.11 964,244
01/29/2015 25.75 26.13 25.54 26.04 703,341
01/28/2015 26.43 26.64 25.6 25.63 960,057
01/27/2015 26.05 26.48 25.84 26.34 758,938
01/26/2015 25.84 26.47 25.59 26.38 911,393
01/23/2015 25.92 26.21 25.5 25.91 1,506,162
01/22/2015 25.54 26.01 25.29 26 1,639,097
01/21/2015 25.45 25.79 24.96 25.19 1,130,423
01/20/2015 25.92 26 25.28 25.49 765,293
01/16/2015 25.41 26.07 25.23 25.87 724,199
01/15/2015 25.6 25.94 25.14 25.44 862,786
01/14/2015 25.75 26.04 25.03 25.605 835,473
01/13/2015 26.16 26.52 25.69 26.04 904,705
01/12/2015 27.1 27.14 25.94 26.05 1,695,695
01/09/2015 28.39 28.39 26.91 27.1 1,218,090
01/08/2015 28.1 28.54 27.82 28.36 970,233
01/07/2015 28.21 28.63 27.45 27.75 854,665
01/06/2015 28.79 29.78 27.8 27.94 899,189
01/05/2015 30.28 30.3077 28.46 28.78 1,125,210
01/02/2015 30.89 30.94 29.83 30.47 501,987
12/31/2014 31.02 31.12 30.68 30.7 723,698
12/30/2014 31.01 31.32 30.81 30.97 337,767
12/29/2014 30.66 31.52 30.55 31.09 500,974
12/26/2014 30.65 30.96 30.62 30.65 187,390
*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?