HBHC: Historical Prices for Hancock Holding Company

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	41.18	41.25	40.53	40.82	97,000	40.82
8-Dec-09	41.37	41.91	40.55	41.22	103,300	41.22
7-Dec-09	42.25	42.44	41.60	41.76	60,300	41.76
4-Dec-09	41.99	42.45	41.11	42.34	142,900	42.34
3-Dec-09	42.08	42.99	40.80	40.86	104,600	40.86
2-Dec-09	41.30	42.37	41.24	42.04	180,700	42.04
2-Dec-09	$ 0.24 Dividend
1-Dec-09	41.92	41.92	41.09	41.40	201,800	41.16
30-Nov-09	40.51	41.46	40.13	41.40	289,400	41.16
27-Nov-09	40.12	41.62	40.06	40.55	135,700	40.31
25-Nov-09	42.32	42.37	41.61	41.64	133,700	41.40
24-Nov-09	41.61	42.50	40.78	42.29	206,300	42.04
23-Nov-09	40.89	41.95	40.89	41.41	287,700	41.17
20-Nov-09	40.12	41.10	40.12	40.72	165,400	40.48
19-Nov-09	40.16	40.74	40.01	40.55	390,000	40.31
18-Nov-09	39.33	40.62	38.99	40.60	444,200	40.36
17-Nov-09	38.30	39.34	38.30	39.00	209,200	38.77
16-Nov-09	37.02	38.73	36.58	38.48	331,600	38.26
13-Nov-09	36.29	36.67	35.70	36.64	196,900	36.43
12-Nov-09	36.21	37.07	36.00	36.08	248,400	35.87
11-Nov-09	36.28	36.79	35.87	36.40	163,900	36.19
10-Nov-09	36.02	36.15	35.72	35.89	168,800	35.68
9-Nov-09	36.50	36.66	36.02	36.27	145,800	36.06
6-Nov-09	35.90	36.49	35.63	36.04	222,200	35.83
5-Nov-09	36.10	36.38	35.64	36.30	220,900	36.09
4-Nov-09	36.54	36.54	35.80	35.85	319,900	35.64
3-Nov-09	35.80	36.35	35.26	36.35	334,200	36.14
2-Nov-09	36.50	36.50	35.58	36.03	503,600	35.82
30-Oct-09	37.11	37.52	35.92	36.27	1,103,600	36.06
29-Oct-09	37.23	37.77	36.87	37.53	358,000	37.31
28-Oct-09	36.91	37.41	36.40	36.86	316,600	36.65
27-Oct-09	36.38	37.50	36.26	36.96	319,700	36.75
26-Oct-09	36.49	36.50	35.90	36.34	459,000	36.13
23-Oct-09	37.02	37.02	36.07	36.56	419,200	36.35
22-Oct-09	36.35	37.37	36.25	36.82	848,600	36.61
21-Oct-09	36.44	37.28	36.16	36.40	3,685,100	36.19
20-Oct-09	36.51	37.02	35.50	35.65	337,900	35.44
19-Oct-09	36.26	37.09	35.77	36.70	265,400	36.49
16-Oct-09	36.63	36.92	36.01	36.53	146,400	36.32
15-Oct-09	37.14	37.33	36.57	36.97	92,900	36.76
14-Oct-09	37.25	37.37	36.85	37.31	100,100	37.09
13-Oct-09	37.29	37.48	36.43	36.95	94,400	36.74
12-Oct-09	38.35	38.49	37.25	37.37	74,700	37.15
9-Oct-09	37.65	38.39	37.27	38.29	160,400	38.07
8-Oct-09	37.02	37.85	36.58	37.52	155,900	37.30
7-Oct-09	36.74	36.88	35.90	36.62	68,600	36.41
6-Oct-09	36.84	37.75	36.73	36.98	105,700	36.77
5-Oct-09	36.00	36.70	35.50	36.56	157,100	36.35
2-Oct-09	36.29	36.81	35.76	35.89	123,600	35.68
1-Oct-09	37.22	38.34	36.45	36.75	154,400	36.54
30-Sep-09	37.66	38.21	36.59	37.57	229,500	37.35
29-Sep-09	38.02	38.18	37.10	37.52	132,600	37.30
28-Sep-09	37.37	37.98	37.15	37.93	95,500	37.71
25-Sep-09	37.56	37.82	36.58	37.27	137,500	37.05
24-Sep-09	38.30	38.60	37.22	37.79	160,800	37.57
23-Sep-09	38.48	38.94	38.12	38.13	92,500	37.91
22-Sep-09	38.48	38.55	37.65	38.53	150,000	38.31
21-Sep-09	38.20	38.36	37.96	38.07	151,400	37.85
18-Sep-09	38.78	38.89	37.85	38.79	197,700	38.57
17-Sep-09	39.15	39.92	37.95	38.53	103,300	38.31
16-Sep-09	37.42	39.83	37.05	39.34	228,800	39.11
15-Sep-09	36.88	37.61	36.39	37.40	158,700	37.18
14-Sep-09	36.52	37.01	36.51	36.85	75,600	36.64
11-Sep-09	36.92	37.51	36.79	36.92	47,100	36.71
10-Sep-09	36.74	37.24	36.49	36.91	112,800	36.70
9-Sep-09	36.63	37.36	36.44	37.01	150,700	36.80
8-Sep-09	36.90	37.00	36.60	36.76	163,400	36.55
* 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