HBNC

Historical Stock Prices

$22.75
*  
unch
unch
Get HBNC Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading HBNC 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 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 22.8 22.99 22.55 22.75 51,735
09/18/2014 22.47 22.78 22.47 22.75 64,693
09/17/2014 22.5 22.97 22.31 22.44 20,269
09/16/2014 22.35 22.58 22.15 22.43 18,930
09/15/2014 22.57 22.78 22.1 22.29 23,757
09/12/2014 22.64 22.94 22.33 22.47 22,609
09/11/2014 22.5 22.76 22.3001 22.58 36,111
09/10/2014 22.238 22.83 22.1192 22.7 37,849
09/09/2014 22.13 22.34 22 22.18 47,897
09/08/2014 22.35 22.35 22.25 22.34 6,499
09/05/2014 22.15 22.4 22.1 22.33 17,615
09/04/2014 22.09 22.3 22.09 22.16 3,139
09/03/2014 22.25 22.37 22.19 22.24 8,736
09/02/2014 22.25 22.25 22 22.23 18,875
08/29/2014 22.07 22.31 21.85 22.15 20,611
08/28/2014 21.85 22.1 21.85 22.1 13,948
08/27/2014 21.67 22.15 21.64 22.1 11,567
08/26/2014 22 22.23 21.92 22.16 13,972
08/25/2014 22.21 22.21 21.99 21.99 6,019
08/22/2014 22.08 22.25 21.91 22.14 9,293
08/21/2014 21.82 22.13 21.75 22.05 14,513
08/20/2014 21.907 21.95 21.82 21.92 9,053
08/19/2014 21.96 22.2302 21.96 22.08 16,732
08/18/2014 22.01 22.22 21.7 22 26,647
08/15/2014 22.07 22.07 21.8 21.82 16,433
08/14/2014 21.86 21.93 21.8 21.89 3,156
08/13/2014 21.6601 21.95 21.6601 21.83 12,127
08/12/2014 22.13 22.13 21.69 21.81 15,069
08/11/2014 22.12 22.43 22.101 22.27 11,981
08/08/2014 22.04 22.24 22.01 22.13 11,658
08/07/2014 22.06 22.21 21.96 22.01 27,281
08/06/2014 21.76 22.24 21.75 22 48,432
08/05/2014 21.6 21.86 21.6 21.76 23,364
08/04/2014 21.39 21.72 21.39 21.62 32,357
08/01/2014 21.39 21.57 21.2601 21.41 20,894
07/31/2014 21.25 21.42 21.2 21.32 42,755
07/30/2014 21.22 21.44 21.21 21.34 22,142
07/29/2014 21.22 21.34 21.05 21.09 12,777
07/28/2014 21.18 21.3316 21.16 21.16 13,424
07/25/2014 20.99 21.35 20.99 21.09 18,842
07/24/2014 21.33 21.87 21.03 21.17 48,451
07/23/2014 20.8 20.97 20.71 20.91 19,252
07/22/2014 20.73 20.8999 20.65 20.75 10,405
07/21/2014 20.766 20.84 20.6 20.65 6,442
07/18/2014 20.59 20.93 20.59 20.84 19,725
07/17/2014 20.75 20.97 20.64 20.67 22,568
07/16/2014 21.17 21.17 20.75 20.92 19,352
07/15/2014 21.6 21.6 20.86 20.99 30,646
07/14/2014 21.57 21.77 21.02 21.55 15,500
07/11/2014 21.42 21.45 21.16 21.37 9,765
07/10/2014 21.44 21.52 20.89 21.37 25,226
07/09/2014 21.79 21.95 21.75 21.83 10,168
07/08/2014 21.8 22.09 21.54 21.73 28,701
07/07/2014 22.1 22.52 21.8 21.81 18,397
07/03/2014 22.14 22.49 21.85 22.1 8,987
07/02/2014 22.46 22.46 21.9 22.03 7,718
07/01/2014 21.86 22.52 21.28 22.16 21,128
06/30/2014 21.84 21.88 21.5 21.84 22,339
06/27/2014 21.44 22 21.4 21.99 76,567
06/26/2014 21.04 21.64 21.0201 21.64 29,665
06/25/2014 21.05 21.41 20.8 21.1 35,057
06/24/2014 21.32 21.54 21.06 21.15 34,685
06/23/2014 21.55 21.75 21.2 21.36 19,074
06/20/2014 21.47 21.75 21.25 21.41 49,749
06/19/2014 21.29 21.49 21.26 21.3 13,025
06/18/2014 21.62 21.6694 21.2 21.48 28,903
06/17/2014 21.29 21.718 21.2 21.6 26,435
06/16/2014 21.65 21.77 21.01 21.29 17,549
06/13/2014 21.79 22.3 21.37 21.49 30,809
06/12/2014 21.28 22.38 21.23 21.65 54,570
06/11/2014 21.78 22.62 21.15 21.8 33,036
06/10/2014 21.66 22.055 21.36 21.89 13,797
06/09/2014 21.15 22.68 21.15 21.91 24,041
06/06/2014 20.85 21.7 20.84 21.23 23,776
06/05/2014 20.38 20.94 20.21 20.92 20,931
06/04/2014 20.19 20.575 20.11 20.33 21,126
06/03/2014 20.48 20.84 20.2 20.31 30,417
06/02/2014 21.38 21.38 20.6 20.68 23,918
05/30/2014 22.09 22.22 21.207 21.25 62,693
05/29/2014 21.94 22.31 21.746 22 21,602
05/28/2014 21.77 22.2 21.75 21.95 29,577
05/27/2014 21.5 21.9425 21.5 21.83 21,552
05/23/2014 20.64 21.83 20.59 21.44 33,710
05/22/2014 20.25 20.73 19.95 20.5 26,487
05/21/2014 19.75 20.1999 19.61 20 33,717
05/20/2014 19.97 20.33 19.38 19.57 28,138
05/19/2014 20.01 20.25 19.9101 20.09 10,356
05/16/2014 19.99 20.12 19.855 20.12 8,564
05/15/2014 20.25 20.5 19.95 20.04 20,543
05/14/2014 21.06 21.26 20.28 20.3 42,422
05/13/2014 21.43 21.702 20.99 20.99 34,195
05/12/2014 20.55 21.47 20.5496 21.38 47,117
05/09/2014 20.31 20.6 20.29 20.47 44,623
05/08/2014 20.31 20.63 20.23 20.32 17,791
05/07/2014 20.08 20.5499 20 20.25 43,017
05/06/2014 20.02 20.309 19.81 19.98 68,359
05/05/2014 19.94 20.32 19.94 20.01 24,673
05/02/2014 20.2 20.45 20.05 20.07 20,388
05/01/2014 19.99 20.62 19.87 20.24 42,162
04/30/2014 20.03 20.23 19.76 19.99 40,099
04/29/2014 20.23 20.62 19.99 20.01 12,247
04/28/2014 19.95 20.3 19.85 20.05 16,663
04/25/2014 20.16 20.57 19.605 19.78 44,047
04/24/2014 20.87 21.298 20.14 20.17 13,098
04/23/2014 21.64 22.34 20.67 20.67 17,525
04/22/2014 21.96 22.469 21.51 21.62 12,578
04/21/2014 22.12 22.51 21.71 21.82 57,026
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
01/16/2014 23.59 23.66 23.5 23.5 8,391
01/15/2014 23.46 23.88 23.46 23.64 8,441
01/14/2014 23.53 23.73 23.15 23.48 26,798
01/13/2014 23.53 23.9524 23.03 23.4 18,198
01/10/2014 24.28 24.46 23.59 23.86 11,601
01/09/2014 24.4 24.4 24.09 24.26 18,147
01/08/2014 24.9599 24.9599 24.06 24.25 20,803
01/07/2014 24.37 24.73 24.11 24.5 20,839
01/06/2014 24.717 24.75 24.09 24.27 9,176
01/03/2014 24.95 25.21 24.79 24.91 9,932
01/02/2014 25.44 25.44 24.83 24.83 8,810
12/31/2013 25.5 25.84 25.142 25.33 17,428
12/30/2013 26 26 25.26 25.64 15,172
12/27/2013 26.13 26.37 25.874 26.09 19,700
12/26/2013 25.99 26.71 25.4426 26.03 32,286
12/24/2013 25.19 25.66 25.19 25.62 10,524
12/23/2013 25.03 25.44 24.74 25.43 36,423
12/20/2013 24.42 25.33 24.41 25.14 81,781
12/19/2013 24.41 24.49 24.3 24.3 4,901
12/18/2013 23.6 24.4 23.6 24.36 22,690
12/17/2013 23.69 23.89 23.39 23.76 6,013
12/16/2013 23.31 23.71 23.31 23.59 11,131
12/13/2013 23.09 23.33 23.09 23.28 6,111
12/12/2013 23.18 23.22 23.06 23.1 10,741
12/11/2013 23.15 23.38 23.01 23.09 34,793
12/10/2013 23.11 23.49 23 23.29 22,336
12/09/2013 23.4 23.49 23.05 23.08 18,003
12/06/2013 23.28 23.7 23.05 23.67 8,030
12/05/2013 23.05 23.69 22.85 23.05 16,466
12/04/2013 23 23.26 22.9 23.02 6,057
12/03/2013 23.51 23.51 23.05 23.1 9,135
12/02/2013 23.5 23.5 23 23.04 17,669
11/29/2013 23.31 23.55 23.23 23.52 9,238
11/27/2013 22.91 23.05 22.89 23.04 11,573
11/26/2013 23.09 23.22 22.75 22.89 16,387
11/25/2013 22.91 23.3 22.65 23.11 18,727
11/22/2013 21.95 22.9 21.86 22.76 37,935
11/21/2013 21.75 21.92 21.67 21.91 10,053
11/20/2013 21.85 21.9 21.66 21.67 3,695
11/19/2013 21.74 21.93 21.61 21.65 8,223
11/18/2013 21.56 22.2 21.56 21.61 15,588
11/15/2013 21.66 21.92 21.52 21.8 17,107
11/14/2013 21.98 22.09 21.51 21.85 13,587
11/13/2013 21.26 21.71 21.12 21.71 4,774
11/12/2013 21.84 21.91 21.26 21.43 14,200
11/11/2013 21.75 22.06 21.36 21.82 14,768
11/08/2013 21.11 22 21.11 21.81 24,312
11/07/2013 21.55 21.55 21 21.07 14,389
11/06/2013 21.65 21.65 21.4 21.41 9,243
11/05/2013 21.645 21.65 21.55 21.63 10,885
11/04/2013 21.98 22.05 21.68 21.75 24,993
11/01/2013 21.67 22.2 21.6 21.85 78,630
10/31/2013 22.31 22.496 21.61 21.71 24,929
10/30/2013 22.73 22.78 22.23 22.24 21,834
10/29/2013 22.87 22.89 22.16 22.73 31,010
10/28/2013 22.29 22.5 22.02 22.39 11,931
10/25/2013 22.65 22.65 22.21 22.24 9,307
10/24/2013 22.39 22.91 22.31 22.58 39,603
10/23/2013 22.42 22.44 22.19 22.24 17,720
10/22/2013 22.5 22.6 22.3 22.56 15,796
10/21/2013 22.69 22.69 22.26 22.48 27,306
10/18/2013 22.57 22.79 22.15 22.68 24,771
10/17/2013 22.74 23.05 22.49 22.63 14,637
10/16/2013 21.86 23.04 21.84 23 36,867
10/15/2013 22.97 23.05 22.73 22.77 20,515
10/14/2013 22.8 23.16 22.8 23.03 27,979
10/11/2013 22.02 22.8 22.02 22.79 37,703
10/10/2013 21.82 22.079 21.82 22 23,430
10/09/2013 21.63 21.995 21.6 21.83 29,017
10/08/2013 21.93 22.49 21.56 21.63 34,311
10/07/2013 22.29 22.53 21.7 21.86 36,426
10/04/2013 21.76 22.41 21.71 22.4 34,223
10/03/2013 22.35 22.36 21.68 21.82 42,859
10/02/2013 22.51 22.6128 22.1 22.34 27,363
10/01/2013 23.15 23.415 22.53 22.72 15,007
09/30/2013 23.41 23.44 23.24 23.35 40,569
09/27/2013 23.56 23.9 23.36 23.47 23,809
09/26/2013 24.09 24.2 23.36 23.74 18,704
09/25/2013 23.8 24.14 23.71 23.97 6,290
09/24/2013 23.55 24.24 23.55 24.01 13,514
09/23/2013 23.1 24.07 22.88 23.8 48,361
09/20/2013 22.73 23.15 22.64 22.98 36,266
09/19/2013 22.99 23.08 22.7 22.73 14,918
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?