Quantcast
HBANO

Historical Stock Prices

$25.55
*  
0.12
0.47%
Get HBANO Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading HBANO 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 25.44 25.55 25.31 25.55 55,167
01/17/2019 25.37 25.44 25.31 25.43 25,010
01/16/2019 25.42 25.44 25.37 25.37 13,767
01/15/2019 25.45 25.45 25.33 25.42 51,843
01/14/2019 25.37 25.47 25.29 25.34 53,863
01/11/2019 25.21 25.4 25.21 25.36 36,922
01/10/2019 25.31 25.4102 25.2 25.2 62,784
01/09/2019 25.4 25.54 25.35 25.39 77,301
01/08/2019 25.55 25.55 25.23 25.35 53,369
01/07/2019 25.38 25.54 25.15 25.46 33,144
01/04/2019 25.21 25.47 25.0725 25.27 42,417
01/03/2019 24.88 25.06 24.83 24.99 57,517
01/02/2019 24.72 25.0377 24.7 24.9 70,587
12/31/2018 24.53 24.97 24.53 24.82 85,143
12/28/2018 24.35 24.556 24.25 24.485 104,814
12/27/2018 24.83 24.83 24.6 24.694 53,991
12/26/2018 24.66 24.91 24.66 24.88 32,309
12/24/2018 24.98 24.98 24.375 24.6314 20,219
12/21/2018 24.91 24.98 24.6 24.76 54,542
12/20/2018 25 25.04 24.6675 25.03 70,612
12/19/2018 25 25.05 24.9565 25.01 42,222
12/18/2018 24.92 25.15 24.91 24.97 61,967
12/17/2018 25.16 25.16 24.8717 24.92 33,730
12/14/2018 25.11 25.19 24.99 25.1 94,637
12/13/2018 25.15 25.243 25.1 25.12 22,844
12/12/2018 25.28 25.3506 25.15 25.15 45,870
12/11/2018 25.19 25.35 25.121 25.28 43,567
12/10/2018 25.11 25.23 25.1 25.19 95,873
12/07/2018 25.02 25.19 25.02 25.12 37,606
12/06/2018 24.78 25.07 24.78 25.07 48,560
12/04/2018 25.17 25.207 24.98 25.03 203,554
12/03/2018 25.3 25.3 25.12 25.17 19,369
11/30/2018 25.31 25.35 25.16 25.29 25,174
11/29/2018 25.32 25.44 25.2 25.2 31,488
11/28/2018 25.42 25.44 25.28 25.39 35,803
11/27/2018 25.25 25.44 25.25 25.38 19,560
11/26/2018 25.39 25.4196 25.1919 25.3 24,677
11/23/2018 25.38 25.38 25.27 25.36 12,282
11/21/2018 25.44 25.44 25.25 25.38 11,795
11/20/2018 25.23 25.335 25.22 25.26 23,954
11/19/2018 25.49 25.49 25.32 25.33 14,915
11/16/2018 25.46 25.47 25.35 25.4043 16,002
11/15/2018 25.53 25.5491 25.46 25.46 33,502
11/14/2018 25.57 25.7 25.51 25.5655 23,147
11/13/2018 25.62 25.71 25.57 25.69 22,101
11/12/2018 25.66 25.71 25.635 25.71 17,565
11/09/2018 25.62 25.8 25.59 25.75 14,767
11/08/2018 25.65 25.8187 25.58 25.72 20,511
11/07/2018 25.61 25.77 25.6 25.65 35,586
11/06/2018 25.58 25.68 25.58 25.655 15,854
11/05/2018 25.52 25.68 25.48 25.68 26,277
11/02/2018 25.55 25.6635 25.55 25.57 9,562
11/01/2018 25.51 25.725 25.51 25.55 10,701
10/31/2018 25.6 25.66 25.5 25.66 19,724
10/30/2018 25.57 25.65 25.5041 25.6 20,243
10/29/2018 25.36 25.71 25.36 25.71 18,575
10/26/2018 25.35 25.51 25.31 25.4 28,519
10/25/2018 25.46 25.4799 25.31 25.41 25,475
10/24/2018 25.39 25.52 25.29 25.46 33,791
10/23/2018 25.27 25.522 25.27 25.45 24,081
10/22/2018 25.4 25.5 25.3101 25.48 14,688
10/19/2018 25.3 25.53 25.22 25.53 68,941
10/18/2018 25.25 25.3536 25.21 25.3 34,287
*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?

Smart Portfolio