HBNC

Historical Stock Prices

$23.44
*  
0.09
0.39%
Get HBNC Alerts
*Delayed - data as of May 1, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-MAY-2014 TO 01-MAY-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.
05/01/2015 23.38 23.5 23.1 23.44 11,078
04/30/2015 23.74 23.74 23.21 23.35 21,820
04/29/2015 23.74 24 23.34 23.92 30,024
04/28/2015 23.25 23.94 23.12 23.77 16,281
04/27/2015 23.3 23.3049 23.05 23.2 10,905
04/24/2015 23.25 23.25 23.07 23.25 10,669
04/23/2015 22.91 23.38 22.91 23.25 9,660
04/22/2015 22.969 23.14 22.861 23.03 7,844
04/21/2015 23.15 23.4 22.8 23.04 18,262
04/20/2015 22.93 23.32 22.93 23.3 12,489
04/17/2015 23.26 23.35 22.85 22.93 22,705
04/16/2015 22.95 23.65 22.95 23.41 15,472
04/15/2015 23.12 23.16 22.85 23.05 12,772
04/14/2015 23.05 23.15 23 23.12 19,811
04/13/2015 22.82 23.17 22.8101 23.1 23,907
04/10/2015 23.11 23.19 22.85 22.89 12,602
04/09/2015 23.1 23.11 22.84 23.08 10,811
04/08/2015 23.05 23.34 22.71 22.85 15,681
04/07/2015 23.2 23.22 23 23.06 13,490
04/06/2015 23.03 23.29 23.03 23.08 10,606
04/02/2015 23.36 23.48 23.24 23.3 17,909
04/01/2015 23.38 23.5 23.22 23.37 15,266
03/31/2015 23.42 23.52 23.09 23.39 10,004
03/30/2015 22.95 23.67 22.7501 23.67 38,661
03/27/2015 22.6 23 22.54 22.99 15,839
03/26/2015 22.57 22.97 22.57 22.61 8,358
03/25/2015 22.99 22.99 22.5 22.56 18,499
03/24/2015 23.724 23.724 22.75 22.92 10,148
03/23/2015 23.4 23.71 23.1 23.18 12,035
03/20/2015 22.95 23.5 22.75 23.44 64,611
03/19/2015 22.7 22.94 22.6 22.92 15,637
03/18/2015 23.77 24.158 22.55 22.64 86,091
03/17/2015 23.37 24 23.37 23.83 10,852
03/16/2015 23.72 24.05 23.35 23.8 25,333
03/13/2015 23.58 23.6 23.12 23.58 24,721
03/12/2015 22.96 23.61 22.86 23.58 20,445
03/11/2015 22.7 22.87 22.7 22.71 8,179
03/10/2015 23.01 23.01 22.7 22.71 10,197
03/09/2015 23.02 23.29 22.85 22.98 13,823
03/06/2015 22.81 23.33 22.81 22.85 21,899
03/05/2015 22.87 23.18 22.7 22.93 20,324
03/04/2015 22.92 23.2 22.74 22.8 12,771
03/03/2015 22.72 23.34 22.72 22.97 12,860
03/02/2015 22.68 23 22.58 22.81 20,027
02/27/2015 22.7 22.97 22.6 22.6 24,106
02/26/2015 22.39 22.8 22.37 22.64 18,070
02/25/2015 22.35 22.665 22.25 22.55 14,947
02/24/2015 22.54 22.6 22.11 22.47 26,085
02/23/2015 22.34 22.6 21.96 22.47 13,147
02/20/2015 22.64 22.82 22.08 22.44 29,380
02/19/2015 23.05 23.28 22.44 22.57 36,168
02/18/2015 23 23.1 22.97 23.02 6,773
02/17/2015 23.01 23.16 23 23.12 6,772
02/13/2015 23 23.34 22.8975 23.16 17,170
02/12/2015 22.89 23.42 22.89 23 9,657
02/11/2015 22.79 23 22.6 22.88 35,269
02/10/2015 23.14 23.14 22.66 22.79 13,027
02/09/2015 23 23.61 22.9 22.9 16,167
02/06/2015 23.24 23.48 23 23.13 22,849
02/05/2015 22.93 23.23 22.93 23.2 9,533
02/04/2015 22.92 23.2496 22.89 22.91 12,096
02/03/2015 22.49 23.12 22.49 22.85 16,941
02/02/2015 22.51 22.88 22.15 22.5 22,115
01/30/2015 23 23.41 22.21 22.38 31,257
01/29/2015 22.35 23.22 22.35 23.22 16,466
01/28/2015 23.87 23.87 22.91 22.92 16,379
01/27/2015 24.05 24.28 23.81 23.98 21,979
01/26/2015 24.75 24.75 24.06 24.22 21,771
01/23/2015 24.84 25.0499 24.63 24.63 8,373
01/22/2015 24.78 25.1 24.49 25.09 17,977
01/21/2015 24.74 24.97 24.1607 24.48 19,171
01/20/2015 24.53 24.86 24.06 24.62 17,119
01/16/2015 23.56 24.7 23.56 24.45 21,163
01/15/2015 23.9 25.3 23.41 23.63 20,010
01/14/2015 24.19 24.8 23.66 23.96 17,179
01/13/2015 24.67 24.67 23.83 24.41 18,630
01/12/2015 23.53 24.33 23.53 24.09 17,863
01/09/2015 24.51 25 24.34 24.39 18,233
01/08/2015 24.56 24.83 24.56 24.78 12,089
01/07/2015 24.57 24.57 24.08 24.4 20,153
01/06/2015 25.25 25.39 24.42 24.56 16,031
01/05/2015 25.8 25.8 25.2306 25.26 6,808
01/02/2015 26.27 26.27 25.37 25.86 19,414
12/31/2014 26.06 26.43 26.05 26.14 10,163
12/30/2014 26.29 26.58 26.29 26.51 5,841
12/29/2014 26.42 26.75 26.35 26.73 4,618
12/26/2014 26.29 26.5 26.26 26.42 8,589
12/24/2014 26.56 26.56 26.24 26.24 4,004
12/23/2014 26.24 26.75 25.95 26.61 41,841
12/22/2014 26.37 26.6 26.13 26.22 65,128
12/19/2014 25.9 26.45 25.77 26.44 52,001
12/18/2014 25.65 26 25.0811 26 17,418
12/17/2014 24.85 25.67 24.81 25.66 21,177
12/16/2014 24.89 25.01 24.7 24.84 11,514
12/15/2014 24.75 24.94 24.6575 24.74 15,940
12/12/2014 24.75 24.99 24.6 24.7 13,377
12/11/2014 24.56 24.94 24.56 24.84 16,431
12/10/2014 24.87 25.09 24.55 24.56 13,786
12/09/2014 24.56 25 24.42 24.98 24,957
12/08/2014 24.68 25.08 24.52 24.74 17,158
12/05/2014 24.87 25.35 24.7 25.01 23,678
12/04/2014 24.76 25.1 24.7405 24.91 15,262
12/03/2014 24.49 24.98 24.34 24.72 42,594
12/02/2014 24.2 24.5 24.2 24.5 7,210
12/01/2014 24.48 24.83 23.5601 24.04 30,965
11/28/2014 24.89 24.89 24.3 24.37 5,979
11/26/2014 24.92 25 23.87 25 8,706
11/25/2014 24.98 24.99 24.77 24.95 6,159
11/24/2014 24.88 25 23.5992 24.99 7,866
11/21/2014 24.95 25 24.65 24.86 12,814
11/20/2014 24.71 24.93 24.495 24.69 10,346
11/19/2014 24.82 25.07 24.71 24.87 12,453
11/18/2014 25.18 25.25 25.1 25.23 11,791
11/17/2014 25.3 25.31 24.951 25.25 15,724
11/14/2014 25.6 25.6 24.98 25.37 47,087
11/13/2014 25.51 25.6199 25.27 25.53 6,443
11/12/2014 25.58 25.65 25.43 25.64 14,285
11/11/2014 25.59 25.68 25.24 25.64 19,876
11/10/2014 25.59 25.7 24.99 25.68 12,606
11/07/2014 25.7 25.7 25.1612 25.56 14,169
11/06/2014 25.52 25.7 25.01 25.69 17,306
11/05/2014 25.7 25.7 25.29 25.64 19,055
11/04/2014 25.59 25.65 24.5601 25.58 24,354
11/03/2014 25.5 25.7987 25.5 25.62 13,721
10/31/2014 25.72 25.95 25.36 25.72 25,167
10/30/2014 25.19 25.47 23.22 25.47 27,171
10/29/2014 24.05 25.25 24 25.23 14,022
10/28/2014 24.78 25.48 24.78 25.22 38,154
10/27/2014 24.41 25 23.31 24.92 18,629
10/24/2014 24.19 24.77 24.11 24.55 19,339
10/23/2014 23.13 24.2 22.82 24.19 26,442
10/22/2014 23.93 24.38 23.63 23.69 20,288
10/21/2014 24.29 24.29 23.72 23.96 14,541
10/20/2014 24.25 24.74 23.98 24.25 26,196
10/17/2014 25 25 23.96 24.24 23,771
10/16/2014 24.19 25 24.13 24.99 32,242
10/15/2014 23.88 24.73 23.6 24.5 29,766
10/14/2014 23.84 24.37 23.8 24.12 21,403
10/13/2014 22.89 23.845 22.89 23.72 36,004
10/10/2014 22.75 22.89 22.6 22.83 29,491
10/09/2014 22.99 23 22.85 22.9 14,717
10/08/2014 22.81 23.07 22.8 23.04 38,353
10/07/2014 23.06 23.12 22.88 22.88 49,940
10/06/2014 23.17 23.48 22.98 23.14 13,423
10/03/2014 23.19 23.28 22.87 23.14 16,400
10/02/2014 22.82 23.19 22.82 23.04 21,510
10/01/2014 23 23.08 22.74 22.87 29,891
09/30/2014 23.43 23.43 22.61 23.04 27,249
09/29/2014 23.01 23.295 22.92 23.08 39,302
09/26/2014 23.58 23.62 22.81 23 18,488
09/25/2014 23.54 23.7 23.44 23.58 32,249
09/24/2014 23.47 23.67 23.25 23.67 36,682
09/23/2014 23.05 23.36 22.95 23.19 36,926
09/22/2014 22.75 23.18 22.7 23.11 47,420
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
*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?