HBHC

Historical Stock Prices

$33.24
*  
0.32
0.97%
Get HBHC Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 32.95 33.285 32.9 33.24 182,886
08/28/2014 33.12 33.25 32.87 32.92 176,776
08/27/2014 33.63 33.705 33.21 33.23 331,947
08/26/2014 33.28 33.66 33.28 33.655 264,656
08/25/2014 33.35 33.49 33.1 33.3 306,682
08/22/2014 33.05 33.38 32.95 33.09 200,520
08/21/2014 32.72 33.33 32.49 33.13 224,444
08/20/2014 32.63 32.76 32.4201 32.74 210,094
08/19/2014 32.71 32.945 32.6 32.72 275,028
08/18/2014 32.72 33.04 32.61 32.705 390,323
08/15/2014 32.93 32.93 32.18 32.41 354,132
08/14/2014 32.64 33.03 32.62 32.64 207,786
08/13/2014 32.45 32.86 32.4 32.68 226,999
08/12/2014 32.33 32.56 32.17 32.41 240,918
08/11/2014 32.59 32.65 32.34 32.41 339,202
08/08/2014 32.3 32.52 32.13 32.47 549,165
08/07/2014 32.68 32.72 32.08 32.32 464,696
08/06/2014 32.22 32.82 32.21 32.62 305,649
08/05/2014 32.27 32.65 32.21 32.37 298,343
08/04/2014 32.3 32.5 31.81 32.43 538,299
08/01/2014 32.38 32.644 31.77 32.15 755,961
07/31/2014 32.95 33.17 32.42 32.44 445,407
07/30/2014 33.13 33.485 32.95 33.16 299,537
07/29/2014 32.97 33.2 32.86 32.93 380,781
07/28/2014 33.34 33.41 32.89 32.96 414,905
07/25/2014 32.09 33.82 31.25 33.47 676,202
07/24/2014 33.79 34.27 33.75 33.93 397,395
07/23/2014 33.75 33.75 33.45 33.64 290,119
07/22/2014 33.94 34.12 33.71 33.71 281,156
07/21/2014 33.85 34.05 33.72 33.87 241,316
07/18/2014 33.52 34.24 33.52 34.04 367,824
07/17/2014 34.28 34.4 33.52 33.6 439,675
07/16/2014 35.16 35.16 34.46 34.48 585,791
07/15/2014 34.68 35.03 34.61 34.99 463,587
07/14/2014 34.89 34.95 34.3903 34.59 253,185
07/11/2014 34.49 34.69 34.2 34.58 270,446
07/10/2014 34.73 34.97 34.45 34.64 317,497
07/09/2014 35.16 35.39 34.915 35.16 374,359
07/08/2014 35.57 35.57 34.99 35.05 543,320
07/07/2014 35.76 35.84 35.47 35.56 369,132
07/03/2014 35.4 35.96 35.4 35.95 223,794
07/02/2014 35.74 35.97 35.22 35.27 338,116
07/01/2014 35.29 36.47 35.26 35.92 634,885
06/30/2014 35.24 35.38 34.85 35.32 440,649
06/27/2014 34.75 35.41 34.75 35.34 1,222,202
06/26/2014 35 35.11 34.37 35.06 331,120
06/25/2014 34.37 34.89 33.93 34.87 232,236
06/24/2014 34.47 35.1 34.43 34.57 489,890
06/23/2014 34.91 35.1 34.51 34.63 253,936
06/20/2014 35.17 35.22 34.64 34.8 947,696
06/19/2014 35.26 35.26 34.77 34.96 249,876
06/18/2014 35 35.31 34.71 35.16 292,347
06/17/2014 34.47 35.28 34.262 35.015 414,656
06/16/2014 34.72 34.76 34.26 34.44 289,366
06/13/2014 35.01 35.4 34.7 34.88 292,976
06/12/2014 34.85 35.08 34.48 34.88 235,776
06/11/2014 35.07 35.09 34.82 34.98 257,957
06/10/2014 35.19 35.34 35.01 35.23 240,393
06/09/2014 34.79 35.38 34.47 35.37 410,059
06/06/2014 34.8 35.18 34.62 34.91 295,427
06/05/2014 33.85 34.64 33.611 34.6 325,736
06/04/2014 33.9 34.09 33.71 33.83 248,850
06/03/2014 33.93 34.29 33.76 34.08 476,285
06/02/2014 33.8 34.295 33.63 34.26 399,507
05/30/2014 33.7 33.94 33.64 33.78 394,387
05/29/2014 33.57 33.66 33.25 33.6 383,551
05/28/2014 33.67 33.67 33.17 33.47 253,274
05/27/2014 33.5 34.03 33.2501 33.77 250,163
05/23/2014 33.13 33.52 33.06 33.42 291,646
05/22/2014 33.05 33.336 32.98 33.11 416,850
05/21/2014 32.81 33.35 32.75 33.04 383,609
05/20/2014 32.99 33.0999 32.4 32.62 860,207
05/19/2014 32.42 33.22 32.02 33.16 435,126
05/16/2014 32.54 32.54 32.04 32.41 389,313
05/15/2014 33.21 33.28 32.12 32.68 531,563
05/14/2014 33.77 33.77 33.13 33.4 770,615
05/13/2014 34.37 34.37 33.79 33.9 419,907
05/12/2014 33.83 34.49 33.64 34.34 371,914
05/09/2014 33.1 33.76 32.98 33.74 294,072
05/08/2014 33.63 33.92 33.23 33.28 410,395
05/07/2014 33.02 33.41 32.65 33.37 515,016
05/06/2014 33.16 33.35 32.851 32.97 537,143
05/05/2014 33.35 33.58 32.97 33.35 280,395
05/02/2014 33.54 34.36 33.54 33.64 323,619
05/01/2014 33.78 33.93 33.09 33.49 724,175
04/30/2014 33.58 33.89 33.19 33.73 410,679
04/29/2014 34.03 34.12 33.52 33.61 355,137
04/28/2014 34.27 34.68 33.56 33.8 449,639
04/25/2014 34.45 34.68 34.12 34.14 407,498
04/24/2014 35.61 35.61 34.53 34.69 522,796
04/23/2014 35.38 35.69 35.2 35.5 253,247
04/22/2014 35.21 36.02 34.98 35.53 279,929
04/21/2014 35.64 35.82 35.14 35.27 291,753
04/17/2014 35.64 36.74 35.01 35.64 593,556
04/16/2014 35.03 35.32 34.61 35.2 565,478
04/15/2014 34.7 35.08 34.43 34.94 437,392
04/14/2014 34.97 35.33 34.36 34.67 429,798
04/11/2014 34.64 35.08 34.38 34.72 513,571
04/10/2014 35.73 35.79 34.8 34.92 799,052
04/09/2014 35.98 36.07 35.67 35.84 323,524
04/08/2014 36.09 36.32 35.67 35.85 538,680
04/07/2014 36.3 36.45 35.67 36 601,099
04/04/2014 37.83 37.86 36.28 36.34 775,418
04/03/2014 37.48 37.85 37.14 37.56 322,161
04/02/2014 37.4 37.58 37.15 37.4 375,427
04/01/2014 36.77 37.46 36.6 37.42 528,330
03/31/2014 36.44 36.87 36.06 36.65 525,198
03/28/2014 36.14 36.76 36.085 36.19 605,425
03/27/2014 36.94 37.21 36.08 36.18 521,630
03/26/2014 37.85 37.85 37.03 37.03 391,391
03/25/2014 37.59 37.8 37.44 37.55 508,082
03/24/2014 37.7 38.04 37.259 37.47 452,020
03/21/2014 37.94 38.5 37.65 37.68 1,390,457
03/20/2014 36.93 38.18 36.9 37.75 761,501
03/19/2014 36.81 37.33 36.41 36.94 355,782
03/18/2014 36.57 36.95 36.24 36.81 298,890
03/17/2014 36.38 36.75 36.11 36.48 336,010
03/14/2014 36.01 36.44 35.705 36.26 293,452
03/13/2014 36.06 36.606 35.7901 36.06 471,488
03/12/2014 35.84 35.97 35.51 35.83 359,585
03/11/2014 35.99 36.12 35.7 35.93 352,103
03/10/2014 35.9 36.06 35.69 35.91 283,118
03/07/2014 35.69 36.155 35.69 35.9 376,335
03/06/2014 35.1 35.58 35.07 35.41 316,938
03/05/2014 34.95 35.1 34.8075 35.05 341,934
03/04/2014 34.51 35.22 34.43 35.02 643,240
03/03/2014 33.98 34.25 33.62 34.09 460,978
02/28/2014 34.37 35.16 34.37 34.46 559,002
02/27/2014 33.85 34.34 33.61 34.24 528,253
02/26/2014 33.78 34.19 33.54 33.93 434,293
02/25/2014 33.98 34.09 33.52 33.61 585,095
02/24/2014 33.75 34.4 33.35 34.1 512,823
02/21/2014 33.79 33.94 33.3701 33.68 832,783
02/20/2014 33.84 34.07 33.23 33.61 930,899
02/19/2014 34.51 34.75 33.63 33.7 724,040
02/18/2014 34.95 35.59 34.48 34.56 573,493
02/14/2014 34.58 34.88 34.48 34.88 261,761
02/13/2014 34.11 34.69 33.94 34.6 334,237
02/12/2014 34.52 35 34.11 34.32 241,011
02/11/2014 33.92 34.66 33.6401 34.42 267,631
02/10/2014 33.81 34.01 33.485 33.94 413,157
02/07/2014 33.95 34.31 33.51 33.81 374,075
02/06/2014 33.89 33.99 33.6 33.85 273,847
02/05/2014 33.61 34 33.43 33.85 620,522
02/04/2014 33.06 33.81 32.66 33.75 984,053
02/03/2014 34.59 34.63 32.81 32.96 1,456,132
01/31/2014 34.79 35.14 34.55 34.6 516,248
01/30/2014 35.31 35.71 34.98 35.39 417,436
01/29/2014 35.19 35.74 35.1 35.1 681,485
01/28/2014 35.46 35.57 34.97 35.46 579,100
01/27/2014 35.98 36.09 35.16 35.32 441,642
01/24/2014 34.6 36.06 33.5 35.78 896,735
01/23/2014 36.88 36.88 36.23 36.42 731,631
01/22/2014 37.28 37.42 36.765 37.09 367,633
01/21/2014 36.79 37.37 36.44 37.15 349,862
01/17/2014 36.44 36.7303 36.42 36.51 366,265
01/16/2014 36.67 36.811 36.29 36.44 411,499
01/15/2014 36.49 36.87 36.17 36.65 339,046
01/14/2014 36.35 36.46 36.045 36.29 315,433
01/13/2014 36.53 36.72 35.83 36.09 379,105
01/10/2014 36.96 36.96 36.39 36.53 452,333
01/09/2014 36.65 37.2 36.65 36.94 405,279
01/08/2014 36.12 36.88 35.94 36.64 855,482
01/07/2014 35.96 36.5 35.63 36.07 518,654
01/06/2014 36.16 36.59 35.72 35.73 459,794
01/03/2014 36.2 36.48 36 36.15 327,130
01/02/2014 36.65 36.66 35.98 36.21 563,236
12/31/2013 36.63 36.93 36.55 36.68 355,891
12/30/2013 36.59 36.71 36.46 36.56 291,924
12/27/2013 36.87 37.045 36.66 36.68 293,486
12/26/2013 36.87 37.12 36.69 36.72 506,141
12/24/2013 36.63 36.94 36.455 36.75 176,211
12/23/2013 36.18 36.76 36.02 36.69 473,993
12/20/2013 35.67 36.27 35.46 36.08 1,185,747
12/19/2013 35.68 35.79 35.41 35.5 456,577
12/18/2013 35.27 35.82 34.871 35.8 421,822
12/17/2013 35.41 35.43 34.97 35.14 502,092
12/16/2013 35.03 35.65 34.84 35.41 540,122
12/13/2013 34.76 35.019 34.27 34.82 638,178
12/12/2013 34.66 35.04 34.26 34.66 717,324
12/11/2013 34.65 34.82 34.015 34.14 536,447
12/10/2013 34.91 35.15 34.5 34.53 371,858
12/09/2013 35.1 35.49 34.81 35.06 329,637
12/06/2013 34.89 35.4 34.89 35.09 274,048
12/05/2013 34.32 34.63 34.08 34.51 360,862
12/04/2013 34.29 34.74 34.27 34.41 268,406
12/03/2013 34.69 35.11 34.09 34.37 577,308
12/02/2013 35.13 35.45 34.82 35 407,418
11/29/2013 35.5 35.58 35.06 35.2 164,253
11/27/2013 35.31 35.5 35.12 35.36 380,104
11/26/2013 35.06 35.32 34.751 35.22 502,901
11/25/2013 34.4 35.09 34.4 35.09 485,385
11/22/2013 34 34.65 33.69 34.4 509,206
11/21/2013 33.48 34 33.48 34 458,184
11/20/2013 33.39 33.59 32.99 33.4 341,857
11/19/2013 33.12 33.42 32.82 33.29 314,384
11/18/2013 33.28 33.66 33.06 33.15 301,242
11/15/2013 33.4 33.48 32.89 33.2 349,900
11/14/2013 33.49 33.6 33.3 33.45 208,844
11/13/2013 33.29 33.7 33 33.51 288,542
11/12/2013 33.65 33.7 33.19 33.41 170,476
11/11/2013 33.94 33.94 33.5 33.66 155,217
11/08/2013 32.68 34 32.68 33.99 322,114
11/07/2013 33.42 33.6 32.67 32.71 431,923
11/06/2013 33.2 33.36 32.87 33.33 533,614
11/05/2013 32.63 32.88 32.43 32.65 215,402
11/04/2013 32.94 33.12 32.58 32.84 438,328
11/01/2013 32.68 32.89 32.31 32.77 469,118
10/31/2013 33.1 33.3 32.76 32.78 357,638
10/30/2013 33.13 33.42 33.005 33.18 245,255
10/29/2013 33.33 33.47 32.76 33.04 403,568
10/28/2013 33.03 33.34 32.58 33.16 354,392
10/25/2013 33.19 33.19 32.12 33.035 521,347
10/24/2013 33 33 32.41 32.58 416,924
10/23/2013 32.91 33.02 32.61 32.85 321,115
10/22/2013 30.3 33.14 30.09 33.01 395,720
10/21/2013 32.75 32.98 32.6 32.9 313,239
10/18/2013 32.67 33.01 32.35 32.82 434,866
10/17/2013 32.25 32.48 32.13 32.44 311,560
10/16/2013 32.13 32.68 32.13 32.37 352,082
10/15/2013 32.05 32.29 31.82 32.03 512,767
10/14/2013 31.89 32.23 31.87 32.21 374,423
10/11/2013 31.06 32.1 31 32.09 451,145
10/10/2013 30.98 31.46 30.91 31.19 450,143
10/09/2013 30.48 30.92 30.48 30.72 884,945
10/08/2013 30.82 31 30.7 30.77 496,558
10/07/2013 30.96 31.03 30.76 30.81 575,119
10/04/2013 31.13 31.25 30.974 31.14 397,993
10/03/2013 31.37 31.37 30.93 31.21 569,015
10/02/2013 31.17 31.4 30.86 31.39 479,417
10/01/2013 31.35 31.63 31.08 31.41 970,151
09/30/2013 30.97 31.53 30.81 31.38 500,386
09/27/2013 31.1 31.45 31.055 31.2 305,543
09/26/2013 31.28 31.4 30.99 31.29 388,577
09/25/2013 31.52 31.5725 31.26 31.31 643,124
09/24/2013 31.42 31.57 30.84 31.45 814,166
09/23/2013 31.39 31.465 30.76 31.32 950,204
09/20/2013 31.31 31.765 31.14 31.58 1,757,526
09/19/2013 31.69 31.73 30.94 31.26 637,649
09/18/2013 32.29 32.51 31.68 31.69 681,369
09/17/2013 32.12 32.35 31.96 32.25 750,923
09/16/2013 32.38 32.38 31.98 32.05 466,910
09/13/2013 32.13 32.21 31.66 31.99 409,843
09/12/2013 32 32.17 31.811 31.99 402,091
09/11/2013 32.08 32.24 31.81 32.01 332,299
09/10/2013 32 32.314 31.78 32.03 589,409
09/09/2013 31.74 31.99 31.475 31.93 383,080
09/06/2013 31.82 31.84 31.01 31.59 667,108
09/05/2013 29 31.91 29 31.64 462,420
09/04/2013 31.77 31.96 31.6 31.67 852,698
09/03/2013 32.22 32.82 31.24 31.68 1,023,650
08/30/2013 32.61 32.74 32.08 32.15 545,977
08/29/2013 32.54 33.01 32.36 32.66 254,640
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?