HBHCL

Hancock Holding Company 5.95% Subordinated Notes due 2045 Historical Stock Prices

$24.5999
*  
0.3399
1.4%
Get HBHCL Alerts
*Delayed - data as of Dec. 2, 2016 14:49 ET  -  Find a broker to begin trading HBHCL now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    HBHCL Real Time
 
 
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 01-SEP-2016 TO 01-DEC-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.
14:49 24.19 24.60 24.19 24.5999 14,353
12/01/2016 24.55 24.6168 24.24 24.26 18,454
11/30/2016 24.93 25 24.501 24.53 13,827
11/29/2016 25.02 25.05 24.7 24.9 8,756
11/28/2016 25.5 25.5 25 25.15 5,150
11/25/2016 24.9 25.73 24.9 25.245 5,915
11/23/2016 25.11 25.23 24.51 24.9646 5,517
11/22/2016 25.24 25.4648 25.1 25.2482 10,122
11/21/2016 25.32 25.7607 25.2601 25.3 4,874
11/18/2016 25.82 25.8323 25.2979 25.3053 6,294
11/17/2016 25.03 25.25 25.0149 25.25 10,135
11/16/2016 25 25.15 24.8 25.15 10,605
11/15/2016 24.37 25.02 24.2343 25.02 7,283
11/14/2016 24.94 24.94 24.2 24.3 17,723
11/11/2016 24.81 25.51 24.79 24.97 13,743
11/10/2016 26.02 26.02 24.53 25.09 13,339
11/09/2016 25.43 26.16 25.37 25.95 2,747
11/08/2016 25.38 26.2308 25.37 25.44 9,392
11/07/2016 26.0048 26.4406 25.63 25.808 3,012
11/04/2016 25.6 26.11 25.6 26.0005 5,457
11/03/2016 25.82 25.979 25.6 25.63 6,200
11/02/2016 25.65 25.98 25.65 25.935 14,369
11/01/2016 26.04 26.41 25.52 25.7518 6,874
10/31/2016 26 26.2188 25.5801 26.0262 5,445
10/28/2016 26.09 26.385 25.9004 26.2 7,665
10/27/2016 26.14 26.14 26 26.1 2,759
10/26/2016 26.13 26.3999 26.02 26.13 5,796
10/25/2016 26.18 26.3999 26.05 26.12 6,129
10/24/2016 26.07 26.47 26.01 26.02 6,507
10/21/2016 26 26.5799 26 26.02 3,639
10/20/2016 26.02 26.02 26.01 26.01 1,570
10/19/2016 26 26.25 26 26.03 4,422
10/18/2016 25.7 26.4911 25.61 26.4911 6,755
10/17/2016 25.51 25.7633 25.51 25.5884 3,897
10/14/2016 25.3723 25.7867 25.3723 25.73 4,289
10/13/2016 25.57 25.8318 25.35 25.49 4,657
10/12/2016 25.65 25.9499 25.6046 25.9 8,668
10/11/2016 25.7 25.8195 25.6 25.6001 4,472
10/10/2016 26.2 26.2 25.86 25.86 5,008
10/07/2016 26.11 26.2665 26.0101 26.15 4,008
10/06/2016 26.32 26.35 26.09 26.18 6,963
10/05/2016 26.22 26.37 26.09 26.31 7,226
10/04/2016 26.24 26.5423 26.09 26.12 6,229
10/03/2016 26.25 26.79 26.1048 26.1048 8,320
09/30/2016 26.16 26.2799 26.0501 26.2799 7,724
09/29/2016 26.05 26.24 26 26.09 9,429
09/28/2016 26.39 26.39 26.04 26.1045 14,640
09/27/2016 26.18 26.39 26.09 26.32 2,879
09/26/2016 26.22 26.39 26.101 26.11 6,743
09/23/2016 26.47 26.47 26.131 26.4 7,152
09/22/2016 26.26 26.43 26.187 26.187 4,455
09/21/2016 26.56 26.56 26.06 26.181 7,350
09/20/2016 26.18 26.69 26 26.05 4,313
09/19/2016 26.42 26.73 25.8401 26.02 11,083
09/16/2016 26.7 26.9 26.11 26.12 10,262
09/15/2016 26.82 26.82 26.62 26.62 4,003
09/14/2016 26.88 26.91 26.6 26.6 10,221
09/13/2016 26.98 26.98 26.35 26.52 9,979
09/12/2016 26.89 27.0199 26.47 26.97 11,330
09/09/2016 26.4 26.9 26.4 26.63 31,270
09/08/2016 26.61 27.05 26.45 27 20,528
09/07/2016 26.75 27.05 26.75 26.76 6,603
09/06/2016 26.96 27.05 26.5701 27.05 8,522
09/02/2016 27.05 27.05 26.62 27.0499 9,421
09/01/2016 27 27.25 26.52 26.97 9,459
*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?