Hancock Holding Stock Price History (NASDAQ:HBHC)

Add to My Stocks
$47.3 $0.3 (0.63%) HBHC stock closing price Feb 24, 2017 (Closing)

Hancock Holding stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Hancock Holding P/E ratio, and PS ratio. The Hancock Holding stock price history chart shows that the stock price was at a low of 20.87 on 21 Jan, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-2446.9548.1046.6047.3056989225.293.78
2017-02-2347.5047.6046.8047.6062273125.463.81
2017-02-2246.9047.5046.5547.4549857925.373.80
2017-02-2147.2547.6547.0547.1551666925.213.77
2017-02-1746.7046.8546.3546.8043860925.033.74
2017-02-1646.7547.1046.3547.0037116725.133.76
2017-02-1547.2047.2546.6546.9060490125.083.75
2017-02-1446.4047.1345.8046.9064598325.083.75
2017-02-1345.9046.7345.9046.4055526724.813.71
2017-02-1046.1046.4545.7545.8049777624.493.66
2017-02-0945.3546.3345.1545.7052781524.443.66
2017-02-0845.5545.6544.5045.1067684524.123.61
2017-02-0746.0046.4245.5545.9050199324.553.67
2017-02-0646.0546.5045.5545.8549512824.523.67
2017-02-0345.9546.5845.5546.4552446724.843.72
2017-02-0245.4045.6044.6845.0556305624.093.60
2017-02-0146.4547.2045.3545.6573555324.413.65
2017-01-3145.7546.4045.4045.85123348724.523.67
2017-01-3046.1046.2045.1545.7089257024.443.66
2017-01-2746.3546.3545.3845.7043071524.443.66
2017-01-2646.3546.6045.9546.3570448224.793.71
2017-01-2546.0046.7045.9046.1575944024.683.69
2017-01-2445.0045.8344.7545.6068900724.393.65
2017-01-2344.4044.9043.9544.8558153623.983.59
2017-01-2044.8045.3544.4544.8081729423.963.58
2017-01-1944.8045.1044.3544.8084870723.963.58
2017-01-1843.7544.6842.6044.50145226023.803.56
2017-01-1743.7544.0842.7042.7386786530.093.42
2017-01-160.000.000.0044.250N/AN/A
2017-01-1343.6544.7843.6544.2571412131.163.54
2017-01-1243.9044.0542.3043.4087972830.563.47
2017-01-1144.0044.2843.4844.2572672931.163.54
2017-01-1043.2544.2043.0544.05143079231.023.53
2017-01-0943.4543.6542.9543.2578354230.463.46
2017-01-0644.2044.5043.8543.9555549230.953.52
2017-01-0544.5044.9343.5043.9554492430.953.52
2017-01-0444.2545.0044.2544.8096926231.553.59
2017-01-0344.1545.2343.7044.15114250931.093.53
2017-01-020.000.000.0043.100N/AN/A
2016-12-3043.2043.6042.9543.1046726530.353.45
2016-12-2943.5544.0342.7043.1536622830.393.45
2016-12-2844.0044.1543.4543.6062127630.703.49
2016-12-2743.8544.0343.6544.0039709230.993.52
2016-12-260.000.000.0043.550N/AN/A
2016-12-2343.5043.8043.1543.55125959130.673.49
2016-12-2243.3543.9543.0043.6564285630.743.49
2016-12-2142.9043.5042.4543.1084279930.353.45
2016-12-2042.4543.1042.2543.1090395030.353.45
2016-12-1941.2542.3540.9542.2591873129.753.38
2016-12-1641.9542.7841.3541.65179137129.333.33
2016-12-1542.5043.0341.6541.95139235529.543.36
2016-12-1442.5042.9541.7041.95155290529.543.36
2016-12-1342.9043.5542.4042.75430453730.113.42
2016-12-1245.0045.4543.7644.0052166730.993.52
2016-12-0945.1545.4044.3845.3061816631.903.63
2016-12-0844.2545.5044.1045.2072862231.833.62
2016-12-0744.0044.1842.8544.1048169931.063.53
2016-12-0642.8543.9042.5043.9064633130.923.51
2016-12-0541.8042.7041.8042.6543954830.043.41
2016-12-0241.7041.9041.2341.4529929829.193.32
2016-12-0141.5542.2041.4542.0080242129.583.36
2016-11-3040.7041.6040.3041.5564561929.263.33
2016-11-2940.3040.6039.7539.8075696328.033.19
2016-11-2841.3041.4539.9840.1557050628.283.21
2016-11-2541.8042.0041.1541.4016554829.163.31
2016-11-240.000.000.0041.750N/AN/A
2016-11-2341.5041.8541.2541.7546777729.403.34
2016-11-2241.3541.5040.6541.2557587329.053.30
2016-11-2141.3041.3040.5041.0552898028.913.29
2016-11-1840.3041.1040.0040.9591108928.843.28
2016-11-1739.1040.5539.0540.0890979428.223.21
2016-11-1639.2539.8038.8539.0572292527.503.13
2016-11-1538.8539.7537.9039.6584147527.923.17
2016-11-1438.9040.4838.5039.1083205127.543.13
2016-11-1137.4538.6537.2538.0598831426.803.05
2016-11-1036.9538.3036.4537.5086543926.413.00
2016-11-0934.6036.3534.5536.2080893425.492.90
2016-11-0833.8534.2533.4034.0048756423.942.72
2016-11-0733.1034.0533.0534.0060699323.942.72
2016-11-0432.3032.7832.0032.2556079622.712.58
2016-11-0332.4032.8532.2532.3538342022.782.59
2016-11-0233.1533.1532.1332.3039789122.752.59
2016-11-0133.8033.8032.8533.2539958623.422.66
2016-10-3133.3034.1032.9033.5576858323.632.69
2016-10-2833.4733.5533.0633.2626907723.422.66
2016-10-2733.6833.6833.1633.5140771923.602.68
2016-10-2633.5033.8833.3333.4338343723.542.68
2016-10-2533.8234.1033.4933.6333223123.682.69
2016-10-2433.8334.0633.7633.8938980023.872.71
Get more Data

Hancock Holding Stock Chart

View HBHC PE ratio, PS ratio stocks charts and compare with peers.
HBHC Chart
Note: Compare Hancock Holding stock price history with the index and industry peers.

Hancock Holding Historical Prices: Past 5 years

Max Stock Price 47.6 Feb 23,2017
Min Stock Price 20.87 Jan 21,2016
Avg Stock Price 31.43

Hancock Holding Historical PE ratio: Past 5 years

Max PE Ratio 32.86 Apr 27,2012
Min PE Ratio 10.81 Jan 21,2016
Avg PE Ratio 19.05

Hancock Holding Historical PS ratio: Past 5 years

Max PS Ratio 3.86 Mar 26,2012
Min PS Ratio 1.78 Jan 25,2016
Avg PS Ratio 2.68

HBHC Industry Peers

Company Price Change (%)
First Citizens Bancshares (FCNCA)362.61.25 (0.34%)
Home Bancshares (HOMB)28.170.14 (0.49%)
First Nbc Bank Holding (FNBC)4.750.05 (1.06%)
Midsouth Bancorp (MSL)14.70.03 (0.2%)
Home Bancorp (HBCP)36.250.15 (0.41%)
Investar Holding (ISTR)20.50.05 (0.24%)
Teche Holding Company (TSH)71.820.07 (0.1%)

We provide Hancock Holding historical quotes along with PE ratio and PS ratio for doing Hancock Holding fundamental analysis. The price movement is easily depicted in the Hancock Holding stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. HBHC closed at 47.3 and traded with a volume of 569892 on the last trading day. Hancock Holding historical P/S ratio was at a high of 4.43 on 18 Jan, 2012 and a low of 1.33 on 09 Mar, 2009. .