HCBK

Historical Stock Prices

$9.9
*  
0.03
 negative 
0.3%
Get HCBK 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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 9.92 9.96 9.84 9.9 2,240,550
04/16/2014 9.87 9.94 9.7942 9.93 3,112,056
04/15/2014 9.79 9.9 9.67 9.81 3,135,016
04/14/2014 9.64 9.845 9.62 9.8 3,120,414
04/11/2014 9.59 9.66 9.44 9.55 2,723,444
04/10/2014 9.89 9.89 9.61 9.61 2,624,610
04/09/2014 9.88 9.89 9.79 9.89 1,861,428
04/08/2014 9.77 9.87 9.702 9.87 2,671,862
04/07/2014 9.79 9.81 9.68 9.75 2,776,590
04/04/2014 9.96 9.99 9.78 9.79 3,465,701
04/03/2014 9.88 9.935 9.82 9.92 1,831,028
04/02/2014 9.93 9.93 9.83 9.89 1,450,482
04/01/2014 9.85 9.91 9.76 9.91 1,588,824
03/31/2014 9.82 9.9 9.755 9.83 2,521,133
03/28/2014 9.76 9.8 9.67 9.8 2,299,555
03/27/2014 9.76 9.8345 9.66 9.72 3,437,821
03/26/2014 9.77 9.845 9.74 9.8 3,983,971
03/25/2014 9.83 9.85 9.66 9.75 3,650,531
03/24/2014 9.8 9.93 9.75 9.761 3,277,749
03/21/2014 9.88 9.98 9.69 9.79 6,813,347
03/20/2014 9.54 9.84 9.51 9.8 3,520,439
03/19/2014 9.58 9.7 9.52 9.58 3,313,377
03/18/2014 9.56 9.61 9.52 9.58 2,257,305
03/17/2014 9.58 9.62 9.51 9.57 1,984,075
03/14/2014 9.48 9.6 9.47 9.56 2,627,421
03/13/2014 9.64 9.68 9.47 9.48 4,003,060
03/12/2014 9.56 9.65 9.51 9.65 3,205,659
03/11/2014 9.71 9.74 9.55 9.61 2,247,579
03/10/2014 9.68 9.74 9.64 9.7 1,819,152
03/07/2014 9.69 9.8 9.66 9.7 2,456,581
03/06/2014 9.61 9.7 9.57 9.66 2,662,689
03/05/2014 9.56 9.59 9.495 9.59 1,836,938
03/04/2014 9.44 9.6 9.435 9.57 3,395,480
03/03/2014 9.4 9.42 9.33 9.39 2,804,817
02/28/2014 9.4 9.56 9.38 9.5 2,819,871
02/27/2014 9.35 9.39 9.253 9.38 1,760,657
02/26/2014 9.32 9.44 9.27 9.37 2,218,072
02/25/2014 9.35 9.35 9.245 9.29 2,003,279
02/24/2014 9.21 9.39 9.18 9.34 2,602,714
02/21/2014 9.11 9.22 9.08 9.22 3,665,327
02/20/2014 9.11 9.17 9.025 9.13 3,395,928
02/19/2014 9.18 9.22 9.08 9.1 2,396,253
02/18/2014 9.29 9.33 9.21 9.22 1,443,833
02/14/2014 9.23 9.27 9.19 9.27 1,180,676
02/13/2014 9.17 9.21 9.03 9.21 3,335,013
02/12/2014 9.25 9.32 9.15 9.2 5,889,841
02/11/2014 9.14 9.27 9.12 9.26 1,778,235
02/10/2014 9.17 9.23 9.1 9.16 1,968,028
02/07/2014 9.17 9.27 9.14 9.18 2,883,264
02/06/2014 9.03 9.15 8.99 9.14 1,901,004
02/05/2014 9 9.09 8.97 9.05 3,070,921
02/04/2014 8.84 9.03 8.82 9.02 4,014,529
02/03/2014 9.02 9.07 8.81 8.81 7,475,322
01/31/2014 9.04 9.12 9.02 9.04 2,538,315
01/30/2014 9.12 9.21 9.0348 9.15 3,314,788
01/29/2014 8.95 9.15 8.94 9.08 3,224,485
01/28/2014 8.99 9.05 8.95 9.04 2,498,767
01/27/2014 9.03 9.13 8.99 9 2,848,185
01/24/2014 9.03 9.1 9.01 9.045 4,328,597
01/23/2014 9.09 9.13 9.025 9.12 4,993,201
01/22/2014 9.09 9.15 9.05 9.14 3,628,042
01/21/2014 9.1 9.1 8.87 9.07 7,494,163
01/17/2014 9.17 9.27 8.8999 9.08 9,747,825
01/16/2014 9.3 9.31 9.22 9.28 1,556,219
01/15/2014 9.3 9.375 9.28 9.31 3,584,395
01/14/2014 9.29 9.33 9.215 9.3 2,762,857
01/13/2014 9.38 9.4 9.22 9.25 1,293,680
01/10/2014 9.47 9.47 9.37 9.4 2,364,699
01/09/2014 9.38 9.47 9.38 9.47 3,385,274
01/08/2014 9.37 9.42 9.35 9.39 3,095,854
01/07/2014 9.3 9.39 9.27 9.36 6,799,777
01/06/2014 9.35 9.42 9.28 9.29 3,802,448
01/03/2014 9.35 9.38 9.32 9.36 3,129,045
01/02/2014 9.44 9.44 9.305 9.31 4,595,977
12/31/2013 9.43 9.47 9.375 9.43 1,862,781
12/30/2013 9.36 9.4 9.33 9.39 1,735,756
12/27/2013 9.38 9.39 9.31 9.38 1,687,928
12/26/2013 9.33 9.39 9.12 9.36 1,823,944
12/24/2013 9.25 9.35 9.25 9.34 1,141,236
12/23/2013 9.22 9.31 9.2 9.26 6,712,434
12/20/2013 9.26 9.26 9.12 9.2 11,510,810
12/19/2013 9.19 9.19 9.1 9.14 6,637,729
12/18/2013 9.15 9.21 8.95 9.21 11,319,340
12/17/2013 9.25 9.25 8.995 9.16 21,638,850
12/16/2013 9.15 9.285 9.14 9.23 5,652,472
12/13/2013 9.17 9.25 9.125 9.16 2,805,957
12/12/2013 9.14 9.21 9.11 9.16 4,385,647
12/11/2013 9.21 9.24 9.15 9.16 2,739,409
12/10/2013 9.27 9.29 9.186 9.22 2,888,966
12/09/2013 9.25 9.32 9.22 9.29 3,464,656
12/06/2013 9.16 9.265 9.11 9.23 5,182,171
12/05/2013 9.13 9.15 9.03 9.08 3,684,183
12/04/2013 9.16 9.24 9.06 9.13 2,641,739
12/03/2013 9.19 9.31 9.052 9.19 3,465,378
12/02/2013 9.33 9.42 9.21 9.23 3,827,456
11/29/2013 9.39 9.4 9.32 9.34 844,914
11/27/2013 9.36 9.39 9.32 9.36 3,849,383
11/26/2013 9.35 9.41 9.32 9.34 2,777,240
11/25/2013 9.32 9.4 9.29 9.36 3,996,034
11/22/2013 9.32 9.34 9.26 9.3 3,736,077
11/21/2013 9.18 9.39 9.1601 9.29 4,667,413
11/20/2013 9.22 9.28 9.14 9.17 3,127,035
11/19/2013 9.11 9.21 9.1 9.17 1,169,465
11/18/2013 9.15 9.26 9.12 9.15 3,811,779
11/15/2013 9.08 9.18 9.03 9.14 2,108,721
11/14/2013 9.05 9.115 8.97 9.09 1,950,291
11/13/2013 8.88 9.055 8.85 9.04 2,135,285
11/12/2013 9.11 9.21 8.88 8.91 6,867,572
11/11/2013 9.17 9.2 9.09 9.1 2,206,332
11/08/2013 8.91 9.18 8.89 9.18 7,501,490
11/07/2013 9.01 9.05 8.9 8.91 3,051,409
11/06/2013 8.9 9 8.89 8.99 7,863,180
11/05/2013 8.9 8.97 8.89 8.9 6,617,815
11/04/2013 8.96 8.99 8.87 8.93 7,079,689
11/01/2013 8.98 9.05 8.89 8.96 8,834,289
10/31/2013 9.15 9.16 8.97 8.98 3,991,208
10/30/2013 9.06 9.21 9 9.14 6,954,486
10/29/2013 8.99 9.06 8.94 9.03 6,596,553
10/28/2013 8.99 9.03 8.95 8.96 6,353,369
10/25/2013 9.02 9.07 8.94 8.99 7,870,754
10/24/2013 9.11 9.2 9 9.03 7,518,995
10/23/2013 9.06 9.11 9.005 9.075 10,149,990
10/22/2013 9.21 9.22 9.085 9.12 3,893,111
10/21/2013 9.29 9.33 9.18 9.19 3,943,625
10/18/2013 9.001 9.32 8.96 9.3 8,181,927
10/17/2013 9.43 9.44 9.08 9.155 9,964,492
10/16/2013 9.36 9.5 9.32 9.49 2,369,907
10/15/2013 9.35 9.4 9.275 9.29 3,026,401
10/14/2013 9.28 9.41 9.28 9.4 2,613,064
10/11/2013 9.22 9.3898 9.16 9.34 5,883,121
10/10/2013 9.12 9.27 9.07 9.27 3,858,184
10/09/2013 9 9.05 8.91 9.039 3,677,587
10/08/2013 9.02 9.06 8.94 8.97 3,547,450
10/07/2013 9.16 9.16 8.99 8.99 2,748,411
10/04/2013 9.03 9.26 9.03 9.25 3,152,201
10/03/2013 9.11 9.12 9 9.06 4,625,641
10/02/2013 9.11 9.14 9.06 9.14 3,061,698
10/01/2013 9.06 9.17 9.02 9.17 3,236,848
09/30/2013 9.01 9.13 8.97 9.041 2,496,084
09/27/2013 9.01 9.14 9.01 9.12 4,226,257
09/26/2013 9.03 9.12 9.01 9.1 3,884,943
09/25/2013 8.97 9.05 8.93 9.029 3,942,529
09/24/2013 9.01 9.05 8.9498 8.98 3,114,548
09/23/2013 9.04 9.04 8.89 8.98 3,221,596
09/20/2013 9.17 9.18 9.05 9.055 4,364,762
09/19/2013 9.25 9.26 9.02 9.151 2,964,324
09/18/2013 9.14 9.33 9.1 9.25 3,982,754
09/17/2013 9.04 9.19 9.04 9.18 1,117,112
09/16/2013 9.14 9.14 9.02 9.06 2,644,787
09/13/2013 9.04 9.1 9 9.03 3,114,459
09/12/2013 9.15 9.15 9.02 9.03 2,461,866
09/11/2013 9.13 9.16 9.03 9.115 3,237,323
09/10/2013 9.24 9.24 9.11 9.15 2,979,590
09/09/2013 9.24 9.2701 9.13 9.15 2,607,657
09/06/2013 9.35 9.3899 9.11 9.25 4,141,601
09/05/2013 9.31 9.39 9.3 9.35 2,792,154
09/04/2013 9.25 9.36 9.24 9.335 4,714,015
09/03/2013 9.3 9.36 9.15 9.24 5,998,598
08/30/2013 9.23 9.2765 9.1 9.19 3,587,398
08/29/2013 9.24 9.3 9.16 9.19 3,533,440
08/28/2013 9.21 9.33 9.18 9.29 3,501,629
08/27/2013 9.55 9.55 9.23 9.235 6,737,617
08/26/2013 9.62 9.65 9.55 9.62 4,302,719
08/23/2013 9.62 9.65 9.54 9.62 3,249,653
08/22/2013 9.42 9.69 9.42 9.64 2,389,646
08/21/2013 9.42 9.49 9.35 9.42 3,501,975
08/20/2013 9.39 9.53 9.39 9.46 1,907,865
08/19/2013 9.51 9.52 9.4 9.41 2,931,752
08/16/2013 9.45 9.55 9.44 9.55 3,308,122
08/15/2013 9.5 9.53 9.46 9.5 2,759,535
08/14/2013 9.55 9.61 9.51 9.54 1,828,905
08/13/2013 9.58 9.6 9.5 9.56 1,932,367
08/12/2013 9.54 9.63 9.52 9.58 2,867,097
08/09/2013 9.58 9.62 9.5115 9.6 1,503,337
08/08/2013 9.61 9.68 9.54 9.62 1,842,988
08/07/2013 9.63 9.64 9.54 9.58 4,374,497
08/06/2013 9.68 9.72 9.62 9.67 4,112,873
08/05/2013 9.71 9.77 9.67 9.72 3,798,132
08/02/2013 9.7 9.77 9.66 9.77 4,146,734
08/01/2013 9.61 9.76 9.58 9.74 2,588,706
07/31/2013 9.55 9.7 9.53 9.565 3,350,467
07/30/2013 9.52 9.58 9.51 9.55 2,014,781
07/29/2013 9.56 9.58 9.45 9.47 1,569,152
07/26/2013 9.56 9.6 9.49 9.58 1,789,701
07/25/2013 9.66 9.69 9.56 9.61 3,257,968
07/24/2013 9.7 9.76 9.64 9.68 3,537,495
07/23/2013 9.77 9.77 9.67 9.7 2,551,920
07/22/2013 9.73 9.765 9.66 9.74 5,255,823
07/19/2013 9.79 9.79 9.61 9.66 7,031,746
07/18/2013 9.54 9.7878 9.54 9.77 10,318,870
07/17/2013 9.73 9.78 9.58 9.61 5,577,942
07/16/2013 9.74 9.76 9.57 9.67 2,601,783
07/15/2013 9.76 9.78 9.69 9.76 1,716,532
07/12/2013 9.66 9.73 9.595 9.73 2,398,104
07/11/2013 9.76 9.78 9.58 9.65 1,398,292
07/10/2013 9.74 9.75 9.6001 9.7 2,150,745
07/09/2013 9.74 9.77 9.61 9.72 1,753,202
07/08/2013 9.55 9.67 9.55 9.66 3,051,875
07/05/2013 9.43 9.57 9.385 9.57 2,505,667
07/03/2013 9.31 9.37 9.27 9.35 714,932
07/02/2013 9.26 9.38 9.26 9.36 2,955,734
07/01/2013 9.15 9.375 9.14 9.29 2,241,115
06/28/2013 9.15 9.2 9.1 9.175 2,427,264
06/27/2013 9.08 9.1975 9.05 9.16 2,273,108
06/26/2013 8.94 9.04 8.85 9 2,620,134
06/25/2013 8.71 8.82 8.61 8.81 2,701,434
06/24/2013 8.59 8.65 8.49 8.62 3,619,296
06/21/2013 8.54 8.71 8.5 8.64 6,630,760
06/20/2013 8.38 8.57 8.31 8.5 3,481,106
06/19/2013 8.59 8.59 8.47 8.48 2,496,457
06/18/2013 8.39 8.62 8.31 8.57 13,220,360
06/17/2013 8.32 8.42 8.3 8.37 2,600,879
06/14/2013 8.42 8.465 8.28 8.29 3,251,862
06/13/2013 8.26 8.4 8.23 8.4 4,430,044
06/12/2013 8.38 8.41 8.27 8.27 8,600,576
06/11/2013 8.34 8.42 8.285 8.33 8,162,582
06/10/2013 8.41 8.47 8.38 8.42 7,285,961
06/07/2013 8.41 8.46 8.32 8.41 4,139,143
06/06/2013 8.29 8.34 8.18 8.34 8,367,372
06/05/2013 8.47 8.47 8.325 8.33 3,452,785
06/04/2013 8.62 8.62 8.46 8.51 2,065,995
06/03/2013 8.52 8.62 8.45 8.61 2,780,433
05/31/2013 8.62 8.65 8.49 8.5 4,458,738
05/30/2013 8.58 8.7 8.51 8.64 2,000,578
05/29/2013 8.62 8.7 8.55 8.58 4,726,055
05/28/2013 8.64 8.7 8.59 8.66 2,033,298
05/24/2013 8.46 8.538 8.43 8.52 4,738,680
05/23/2013 8.47 8.55 8.46 8.49 5,091,247
05/22/2013 8.65 8.75 8.5 8.51 2,503,263
05/21/2013 8.64 8.69 8.62 8.66 3,011,016
05/20/2013 8.59 8.64 8.56 8.64 2,828,829
05/17/2013 8.58 8.68 8.57 8.65 1,354,575
05/16/2013 8.56 8.64 8.55 8.58 2,629,235
05/15/2013 8.55 8.69 8.5 8.62 1,621,096
05/14/2013 8.52 8.56 8.35 8.56 2,343,418
05/13/2013 8.48 8.56 8.46 8.53 2,049,045
05/10/2013 8.51 8.54 8.47 8.53 4,700,554
05/09/2013 8.53 8.56 8.46 8.52 3,972,331
05/08/2013 8.41 8.54 8.41 8.53 5,817,036
05/07/2013 8.39 8.46 8.35 8.43 2,399,451
05/06/2013 8.31 8.35 8.26 8.35 1,350,514
05/03/2013 8.34 8.34 8.2 8.29 1,457,203
05/02/2013 8.15 8.28 8 8.26 2,492,761
05/01/2013 8.22 8.29 8.13 8.16 4,315,978
04/30/2013 8.18 8.32 8.17 8.29 2,760,512
04/29/2013 8.27 8.28 8.2 8.2 1,766,792
04/26/2013 8.28 8.3 8.22 8.22 1,676,584
04/25/2013 8.32 8.32 8.2 8.28 1,583,503
04/24/2013 8.24 8.28 8.17 8.27 1,450,244
04/23/2013 8.19 8.22 8.12 8.22 1,596,984
04/22/2013 8.1 8.14 8.035 8.14 1,196,968
04/19/2013 8.08 8.165 7.9 8.08 2,978,161
04/18/2013 7.97 8.08 7.89 8.035 2,516,966
04/17/2013 8.12 8.13 7.95 7.97 2,431,812
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?