HBHC

Hancock Holding Company Historical Stock Prices

$29.64
*  
0.78
2.7%
Get HBHC Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading HBHC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    HBHC Pre-Market
 
 
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: 1 Year, From 02-JUN-2014 TO 02-JUN-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  28.82  29.90  28.70  29.64 819,190
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
04/29/2015 28.65 29.15 28.65 28.93 690,989
04/28/2015 28.34 28.8 28.33 28.75 999,352
04/27/2015 28.28 28.66 28.02 28.3 1,050,801
04/24/2015 29.63 30.24 28.49 28.93 1,485,298
04/23/2015 30.04 30.05 29.56 29.74 569,243
04/22/2015 29.82 30.15 29.32 30.03 491,509
04/21/2015 30.24 30.4799 29.46 29.78 827,170
04/20/2015 30.09 30.36 29.83 30.16 513,678
04/17/2015 30.35 30.752 29.88 29.97 423,730
04/16/2015 30.97 30.988 30.29 30.64 426,195
04/15/2015 30.04 31.4 30.04 31.07 887,355
04/14/2015 30.2 30.356 29.63 30.11 490,851
04/13/2015 29.59 30.29 29.55 30.22 773,399
04/10/2015 29.8 30.16 29.48 29.66 653,378
04/09/2015 30.16 30.6 29.84 30.39 507,725
04/08/2015 30.08 30.36 29.92 30.25 615,844
04/07/2015 30.21 30.41 30 30.08 380,493
04/06/2015 29.77 30.24 29.18 30.18 662,485
04/02/2015 29.86 30.21 29.85 30.08 567,495
04/01/2015 29.81 30 29.16 29.89 984,700
03/31/2015 29.86 29.92 29.525 29.86 663,930
03/30/2015 29.35 30.08 29.33 29.95 794,466
03/27/2015 29.29 29.29 28.8 29.12 304,933
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
12/24/2014 31 31 30.45 30.64 193,693
12/23/2014 30.8 31.29 30.665 31 410,759
12/22/2014 30.59 30.75 30.4 30.58 625,744
12/19/2014 30.79 30.88 30.37 30.5 2,589,777
12/18/2014 30.45 30.97 30.22 30.75 1,060,204
12/17/2014 29.33 29.97 29.16 29.93 1,263,765
12/16/2014 29.01 29.77 28.68 29.19 1,197,129
12/15/2014 29.68 29.89 29.1 29.11 1,054,416
12/12/2014 29.94 30.34 29.37 29.4 1,176,283
12/11/2014 30.27 30.75 30.06 30.22 1,019,855
12/10/2014 31.23 31.62 30.03 30.09 1,051,650
12/09/2014 30.77 31.47 30.425 31.4 980,538
12/08/2014 32 32.15 31.08 31.26 1,037,744
12/05/2014 31.88 32.41 31.88 32 969,610
12/04/2014 32 32.11 31.692 31.88 636,458
12/03/2014 31.78 32.49 31.53 32.05 1,025,529
12/02/2014 31.53 32.51 31.39 32.1 1,328,851
12/01/2014 32.54 32.695 31.13 31.51 960,508
11/28/2014 34.41 34.46 32.61 32.71 616,723
11/26/2014 34.49 34.51 34.2 34.47 136,991
11/25/2014 34.44 34.48 34.21 34.47 154,379
11/24/2014 33.99 34.36 33.93 34.36 292,414
11/21/2014 34.73 34.91 33.82 33.86 476,443
11/20/2014 33.87 34.38 33.5844 34.37 242,896
11/19/2014 34.41 34.51 33.77 34.11 329,173
11/18/2014 34.49 34.682 34.25 34.57 340,463
11/17/2014 34.74 34.74 34.37 34.5 404,170
11/14/2014 35.05 35.35 34.75 34.86 339,795
11/13/2014 35.59 35.6 34.94 35 299,771
11/12/2014 35.11 35.67 35.03 35.63 282,287
11/11/2014 35.27 35.39 35.12 35.28 309,870
11/10/2014 34.86 35.29 34.85 35.23 224,425
11/07/2014 34.56 34.96 34.41 34.84 350,589
11/06/2014 34.62 34.94 34.51 34.67 371,923
11/05/2014 34.59 34.97 34.37 34.64 269,460
11/04/2014 34.62 34.79 34.14 34.42 478,297
11/03/2014 35.27 35.292 34.53 34.72 532,870
10/31/2014 35.25 35.31 34.685 35.19 424,991
10/30/2014 34.49 34.99 34.02 34.74 308,725
10/29/2014 34.29 34.67 33.73 34.65 432,372
10/28/2014 33.44 34.33 33.2 34.32 454,281
10/27/2014 32.87 33.41 32.69 33.4 538,476
10/24/2014 33.07 33.32 32.34 32.92 355,220
10/23/2014 32.75 33.08 32.51 32.87 450,945
10/22/2014 32.66 32.91 32.24 32.39 381,398
10/21/2014 31.82 32.49 31.76 32.49 344,909
10/20/2014 31.22 31.66 31.19 31.625 275,606
10/17/2014 31.95 31.95 31.22 31.37 400,317
10/16/2014 30.41 31.6 30.28 31.495 644,052
10/15/2014 31.15 31.42 30.1 30.99 853,089
10/14/2014 30.6 32.1 30.6 31.62 537,042
10/13/2014 30.96 31.64 30.88 31.2 365,275
10/10/2014 31.12 31.69 31 31.01 432,095
10/09/2014 32.16 32.16 31.28 31.29 379,083
10/08/2014 31.43 32.27 31.36 32.22 389,332
10/07/2014 31.8 32.12 31.46 31.47 291,810
10/06/2014 32.41 32.63 31.99 32.03 220,483
10/03/2014 32.45 32.64 32.24 32.35 235,036
10/02/2014 31.69 32.27 31.69 32.08 371,156
10/01/2014 31.96 32.22 31.58 31.67 524,845
09/30/2014 32.39 32.52 32.02 32.05 504,195
09/29/2014 32.2 32.7 32.03 32.47 288,751
09/26/2014 32.47 32.83 32.22 32.57 309,844
09/25/2014 32.62 32.84 32.2 32.32 370,702
09/24/2014 32.83 32.98 32.39 32.76 544,096
09/23/2014 33.32 33.51 32.73 32.73 764,281
09/22/2014 33.76 33.835 33.43 33.47 466,757
09/19/2014 34.22 34.64 33.79 33.88 1,229,669
09/18/2014 33.39 34.28 33.29 34.15 545,008
09/17/2014 32.9 33.43 32.74 33.205 534,900
09/16/2014 32.8 33.19 32.695 32.91 511,917
09/15/2014 33.54 33.64 32.92 32.955 577,596
09/12/2014 33.48 33.74 33.17 33.41 333,709
09/11/2014 33.06 33.51 32.97 33.43 284,009
09/10/2014 32.42 33.27 32.42 33.155 407,717
09/09/2014 32.9 33 32.39 32.48 776,383
09/08/2014 33.04 33.08 32.8 33.04 307,980
09/05/2014 32.82 33.08 32.56 33.06 290,472
09/04/2014 33.1 33.46 32.9 32.94 401,933
09/03/2014 33.55 33.65 33.075 33.135 240,338
09/02/2014 33.36 33.84 33.295 33.68 410,168
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
*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?