Quantcast
HBNC

Historical Stock Prices

$17.94
*  
0.15
0.83%
Get HBNC Alerts
*Delayed - data as of Oct. 19, 2018  -  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
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 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 18.05 18.34 17.87 17.94 53,662
10/18/2018 18.49 18.64 18.08 18.09 49,359
10/17/2018 18.58 18.69 18.26 18.55 38,783
10/16/2018 18.42 18.65 17.7 18.63 44,402
10/15/2018 18.2 18.45 18.16 18.42 52,743
10/12/2018 18.78 18.87 17.96 18.25 107,503
10/11/2018 19.2 19.46 18.61 18.65 47,676
10/10/2018 19.44 19.73 19.09 19.19 125,372
10/09/2018 19.28 19.51 19.28 19.4 108,823
10/08/2018 19.12 19.41 19.03 19.34 54,154
10/05/2018 19.31 19.5253 19 19.13 53,415
10/04/2018 19.24 19.6 19.17 19.27 59,607
10/03/2018 18.95 19.37 18.95 19.28 80,700
10/02/2018 19.21 19.34 18.76 18.9 73,518
10/01/2018 19.77 19.86 19.23 19.24 53,849
09/28/2018 19.62 19.83 19.61 19.75 84,538
09/27/2018 19.84 20.65 19.44 19.65 90,903
09/26/2018 19.55 20.01 19.32 19.8 164,756
09/25/2018 19.64 19.72 19.49 19.49 47,561
09/24/2018 19.9 19.96 19.54 19.6 67,355
09/21/2018 19.92 20.05 19.76 20 300,526
09/20/2018 19.7 20.04 17.9 19.93 102,485
09/19/2018 19.54 19.86 19.53 19.7 69,419
09/18/2018 19.47 19.62 19.36 19.55 129,490
09/17/2018 19.73 19.94 19.35 19.44 27,927
09/14/2018 19.6 19.82 19.53 19.74 36,914
09/13/2018 19.97 19.97 19.52 19.57 185,455
09/12/2018 20.3 20.32 19.88 19.9 51,342
09/11/2018 20.37 20.49 20.21 20.31 34,939
09/10/2018 20.42 20.64 20.34 20.38 45,282
09/07/2018 20.19 20.41 20.12 20.39 57,983
09/06/2018 20.31 20.42 20.17 20.2 33,341
09/05/2018 20.35 20.44 20.2 20.3 52,300
09/04/2018 20.44 20.51 20.25 20.31 77,260
08/31/2018 20.27 20.47 20.23 20.43 29,643
08/30/2018 20.43 20.5 20.3 20.35 37,150
08/29/2018 20.57 20.57 20.34 20.44 60,430
08/28/2018 20.82 20.83 20.56 20.58 41,587
08/27/2018 20.89 20.98 20.71 20.73 62,656
08/24/2018 20.74 20.98 20.585 20.82 89,201
08/23/2018 21.04 21.04 20.66 20.75 54,075
08/22/2018 21.08 21.18 20.93 21.01 39,832
08/21/2018 20.9 21.24 20.86 21.09 180,535
08/20/2018 20.84 21.06 20.707 20.84 45,557
08/17/2018 20.8 21.23 20.77 20.83 152,504
08/16/2018 20.69 21.05 20.61 20.91 57,120
08/15/2018 20.8 21.12 20.57 20.61 75,209
08/14/2018 20.66 21.06 20.535 20.8 77,339
08/13/2018 20.88 21.05 20.59 20.6 66,537
08/10/2018 20.78 21.03 20.6201 20.87 29,399
08/09/2018 20.95 21.17 20.745 20.89 26,418
08/08/2018 20.84 20.99 20.6 20.91 96,953
08/07/2018 20.94 21.15 20.74 20.79 26,547
08/06/2018 20.9 21.32 20.78 20.88 25,613
08/03/2018 21.25 21.4752 20.76 20.84 37,549
08/02/2018 21.1 21.38 20.65 21.28 52,229
08/01/2018 21.07 21.33 20.835 21.13 64,694
07/31/2018 21.33 21.33 20.38 21.01 65,414
07/30/2018 21.4 21.6 21.18 21.19 62,704
07/27/2018 21.47 21.5946 21.19 21.39 119,996
07/26/2018 20.93 21.6 20.78 21.39 102,877
07/25/2018 20.62 20.99 20.47 20.69 66,271
07/24/2018 20.93 21 20.64 20.75 76,456
07/23/2018 20.9 20.96 20.79 20.92 68,591
07/20/2018 20.63 21.05 20.3914 20.9 75,127
07/19/2018 20.59 20.76 20.41 20.68 75,579
*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