HBHC: Historical Prices for Hancock Holding Company

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	40.89	41.95	40.89	41.41	287,700	41.41
20-Nov-09	40.12	41.10	40.12	40.72	165,400	40.72
19-Nov-09	40.16	40.74	40.01	40.55	390,000	40.55
18-Nov-09	39.33	40.62	38.99	40.60	444,200	40.60
17-Nov-09	38.30	39.34	38.30	39.00	209,200	39.00
16-Nov-09	37.02	38.73	36.58	38.48	331,600	38.48
13-Nov-09	36.29	36.67	35.70	36.64	196,900	36.64
12-Nov-09	36.21	37.07	36.00	36.08	248,400	36.08
11-Nov-09	36.28	36.79	35.87	36.40	163,900	36.40
10-Nov-09	36.02	36.15	35.72	35.89	168,800	35.89
9-Nov-09	36.50	36.66	36.02	36.27	145,800	36.27
6-Nov-09	35.90	36.49	35.63	36.04	222,200	36.04
5-Nov-09	36.10	36.38	35.64	36.30	220,900	36.30
4-Nov-09	36.54	36.54	35.80	35.85	319,900	35.85
3-Nov-09	35.80	36.35	35.26	36.35	334,200	36.35
2-Nov-09	36.50	36.50	35.58	36.03	503,600	36.03
30-Oct-09	37.11	37.52	35.92	36.27	1,103,600	36.27
29-Oct-09	37.23	37.77	36.87	37.53	358,000	37.53
28-Oct-09	36.91	37.41	36.40	36.86	316,600	36.86
27-Oct-09	36.38	37.50	36.26	36.96	319,700	36.96
26-Oct-09	36.49	36.50	35.90	36.34	459,000	36.34
23-Oct-09	37.02	37.02	36.07	36.56	419,200	36.56
22-Oct-09	36.35	37.37	36.25	36.82	848,600	36.82
21-Oct-09	36.44	37.28	36.16	36.40	3,685,100	36.40
20-Oct-09	36.51	37.02	35.50	35.65	337,900	35.65
19-Oct-09	36.26	37.09	35.77	36.70	265,400	36.70
16-Oct-09	36.63	36.92	36.01	36.53	146,400	36.53
15-Oct-09	37.14	37.33	36.57	36.97	92,900	36.97
14-Oct-09	37.25	37.37	36.85	37.31	100,100	37.31
13-Oct-09	37.29	37.48	36.43	36.95	94,400	36.95
12-Oct-09	38.35	38.49	37.25	37.37	74,700	37.37
9-Oct-09	37.65	38.39	37.27	38.29	160,400	38.29
8-Oct-09	37.02	37.85	36.58	37.52	155,900	37.52
7-Oct-09	36.74	36.88	35.90	36.62	68,600	36.62
6-Oct-09	36.84	37.75	36.73	36.98	105,700	36.98
5-Oct-09	36.00	36.70	35.50	36.56	157,100	36.56
2-Oct-09	36.29	36.81	35.76	35.89	123,600	35.89
1-Oct-09	37.22	38.34	36.45	36.75	154,400	36.75
30-Sep-09	37.66	38.21	36.59	37.57	229,500	37.57
29-Sep-09	38.02	38.18	37.10	37.52	132,600	37.52
28-Sep-09	37.37	37.98	37.15	37.93	95,500	37.93
25-Sep-09	37.56	37.82	36.58	37.27	137,500	37.27
24-Sep-09	38.30	38.60	37.22	37.79	160,800	37.79
23-Sep-09	38.48	38.94	38.12	38.13	92,500	38.13
22-Sep-09	38.48	38.55	37.65	38.53	150,000	38.53
21-Sep-09	38.20	38.36	37.96	38.07	151,400	38.07
18-Sep-09	38.78	38.89	37.85	38.79	197,700	38.79
17-Sep-09	39.15	39.92	37.95	38.53	103,300	38.53
16-Sep-09	37.42	39.83	37.05	39.34	228,800	39.34
15-Sep-09	36.88	37.61	36.39	37.40	158,700	37.40
14-Sep-09	36.52	37.01	36.51	36.85	75,600	36.85
11-Sep-09	36.92	37.51	36.79	36.92	47,100	36.92
10-Sep-09	36.74	37.24	36.49	36.91	112,800	36.91
9-Sep-09	36.63	37.36	36.44	37.01	150,700	37.01
8-Sep-09	36.90	37.00	36.60	36.76	163,400	36.76
4-Sep-09	36.39	36.75	36.39	36.57	128,500	36.57
3-Sep-09	36.55	36.82	36.08	36.53	120,700	36.53
3-Sep-09	$ 0.24 Dividend
2-Sep-09	36.63	37.10	36.23	36.56	160,700	36.32
1-Sep-09	38.10	38.65	36.43	36.85	248,100	36.61
31-Aug-09	38.20	38.47	37.44	38.31	117,300	38.06
28-Aug-09	38.98	39.17	38.10	38.38	79,400	38.13
27-Aug-09	39.23	39.23	38.12	38.87	85,100	38.61
26-Aug-09	38.64	40.11	38.64	39.47	136,800	39.21
25-Aug-09	39.08	39.74	38.52	38.80	204,300	38.55
24-Aug-09	39.51	39.68	38.55	38.95	205,400	38.69
21-Aug-09	38.43	39.80	38.25	39.43	247,800	39.17
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions