HBNC

Historical Stock Prices

$22.16
*  
0.77
 negative 
3.6%
Get HBNC Alerts
*Delayed - data as of Apr. 17, 2014 
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: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 21.3 22.29 21.3 22.16 24,467
04/16/2014 21.86 22.18 21.39 21.39 12,402
04/15/2014 22.22 22.3315 21.51 21.65 7,096
04/14/2014 22.09 22.24 21.81 22.07 12,430
04/11/2014 21.81 22.049 21.65 21.81 18,344
04/10/2014 22.33 22.33 21.86 21.95 26,195
04/09/2014 22.12 22.44 22.12 22.3 11,107
04/08/2014 22.4 22.44 22.07 22.13 13,148
04/07/2014 22.02 22.3 22 22.09 14,500
04/04/2014 22.43 22.43 21.86 22.06 22,835
04/03/2014 22.33 22.47 22.14 22.23 7,954
04/02/2014 22.32 22.6 22.18 22.44 22,112
04/01/2014 22.23 22.59 22.2001 22.58 11,610
03/31/2014 22.05 22.5 22.05 22.28 21,428
03/28/2014 21.93 22.265 21.9 22.02 15,887
03/27/2014 22.1 22.15 21.8552 21.9 15,614
03/26/2014 22.43 22.48 22 22 15,792
03/25/2014 22.25 23.01 22.25 22.27 8,262
03/24/2014 22.4 22.4 22.01 22.18 9,975
03/21/2014 22.1 22.7 22 22.43 45,248
03/20/2014 21.68 22.05 21.68 22.03 23,779
03/19/2014 22.25 22.37 21.45 21.69 47,247
03/18/2014 22.02 22.38 21.95 22.2 11,140
03/17/2014 21.9 22.19 21.9 22.04 4,666
03/14/2014 22 22.09 21.95 21.99 9,332
03/13/2014 21.56 22.02 21.56 21.98 20,616
03/12/2014 21.68 21.95 21.3 21.55 28,625
03/11/2014 22.21 22.45 21.56 21.71 49,937
03/10/2014 22.46 22.6 22.23 22.47 18,201
03/07/2014 22.57 22.67 22.26 22.44 6,189
03/06/2014 22.25 22.4 22.25 22.4 5,114
03/05/2014 22.83 22.83 22.2 22.27 16,123
03/04/2014 21.92 23.19 21.92 22.94 35,426
03/03/2014 21.27 21.8 21.27 21.71 16,131
02/28/2014 21.92 22.089 21.5006 21.74 24,764
02/27/2014 21.57 21.83 21.57 21.83 12,729
02/26/2014 21.76 22.2 21.6 21.84 7,848
02/25/2014 21.92 21.92 21.58 21.67 6,578
02/24/2014 22.01 22.46 21.75 22 13,055
02/21/2014 22.03 22.7275 21.79 22.08 33,613
02/20/2014 22.1 22.1 21.52 21.9 17,917
02/19/2014 21.42 22.22 21.09 22 19,565
02/18/2014 20.9 21.59 20.65 21.59 19,137
02/14/2014 20.69 21.3 20.38 20.76 35,668
02/13/2014 20.25 20.934 20.25 20.68 7,458
02/12/2014 20.4 20.46 20.25 20.28 10,225
02/11/2014 20.2 20.52 20.2 20.31 11,672
02/10/2014 20.52 20.6 20.2 20.27 14,787
02/07/2014 20.62 20.97 20.35 20.6 18,334
02/06/2014 20.6 20.86 20.36 20.67 19,431
02/05/2014 20.6 21.9 20.44 20.61 33,818
02/04/2014 21.38 21.796 20.18 20.75 35,600
02/03/2014 21.39 22.98 21 21.32 29,063
01/31/2014 22.16 22.7499 22.09 22.26 40,735
01/30/2014 22.69 22.81 22.311 22.54 14,995
01/29/2014 21.43 22.99 21.43 22.52 17,324
01/28/2014 22.6 23.04 22.5 23.01 34,664
01/27/2014 22.16 22.91 21.42 22.78 35,466
01/24/2014 22.65 22.73 22.005 22.6 44,962
01/23/2014 23.33 23.74 22.32 22.65 72,377
01/22/2014 23.69 23.89 23.44 23.7 21,855
01/21/2014 23.35 23.7 23.15 23.63 19,482
01/17/2014 23.58 23.92 23.31 23.31 23,511
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 your brokers before you trade


Want to trade FX?