Hancock Holding Stock Price History (NASDAQ:HBHC)

Add to My Stocks
$46.5 $3.25 (6.53%) HBHC stock closing price Jul 19, 2017 (Closing)

View and download Hancock Holding stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Hancock Holding P/E ratio, and PS ratio. The stock price was at a 5 year high of 57.99 on 19 Sep, 2008 as seen from Hancock Holding stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-1948.0048.5046.3046.50175494919.383.73
2017-07-1849.4550.1049.2549.7571413020.824.17
2017-07-1749.9050.1249.5049.8048412420.844.17
2017-07-1449.6050.4049.2850.0547365620.944.19
2017-07-1350.2050.2049.5550.2043956421.004.21
2017-07-1249.7050.3549.5349.9547561020.904.18
2017-07-1149.7549.9549.0049.8563622720.864.18
2017-07-1049.7050.2549.2049.6542971720.774.16
2017-07-0749.7549.9549.1049.8534517320.864.18
2017-07-0649.9050.4049.3349.4550340320.694.14
2017-07-0549.9050.3349.1050.0548805420.944.19
2017-07-0349.2550.3048.9549.9033287720.884.18
2017-06-3049.0549.3348.4049.0062619420.504.10
2017-06-2948.8549.3548.5548.8091072220.424.09
2017-06-2846.9547.9046.9347.6552267819.943.99
2017-06-2746.6047.3046.4546.6046528219.503.90
2017-06-2646.0546.7045.8046.3029578419.373.88
2017-06-2346.4046.4545.8545.9555245219.233.85
2017-06-2246.1546.4545.7546.0543550319.273.86
2017-06-2147.4047.6046.0546.2076367819.333.87
2017-06-2048.9548.9547.3047.3581022319.813.97
2017-06-1948.8549.7048.8049.1050326820.544.11
2017-06-1649.0049.1548.2048.65234125420.364.08
2017-06-1548.7549.7548.5049.2544072920.614.13
2017-06-1449.2049.4548.2549.4085566220.674.14
2017-06-1350.3052.9449.0549.5080308320.714.15
2017-06-1250.8051.4549.7550.1579837420.984.20
2017-06-0949.1550.9548.9550.55114455621.154.23
2017-06-0846.9549.4546.8048.7069838120.384.08
2017-06-0747.0047.3546.6546.9055355719.623.93
2017-06-0646.6547.1546.0546.7045385619.543.91
2017-06-0547.1047.8047.0047.0539113019.693.94
2017-06-0246.8547.7546.4047.0552254019.693.94
2017-06-0146.4047.3545.8047.3047563619.793.96
2017-05-3146.6546.6545.5046.2066810519.333.87
2017-05-3046.7046.7545.7546.5544893119.483.90
2017-05-290.000.000.0046.900N/AN/A
2017-05-2647.3547.3546.6546.9036254319.623.93
2017-05-2547.9548.4047.3547.5039940819.873.98
2017-05-2448.0048.2047.3847.8540796320.024.01
2017-05-2347.2548.6546.5048.0547189420.114.03
2017-05-2247.2047.3046.1547.2539343319.773.96
2017-05-1946.6047.5845.8847.0054123819.673.94
2017-05-1845.5546.9545.5046.5556107219.483.90
2017-05-1747.1547.4345.3845.7567827919.143.83
2017-05-1648.3048.6047.8048.5044297220.294.06
2017-05-1547.7548.4047.5848.4053841520.254.05
2017-05-1247.7047.7346.9047.4562800019.853.98
2017-05-1147.8047.8046.4047.0560551519.693.94
2017-05-1047.3047.9947.1047.9050256520.044.01
2017-05-0948.4048.7547.1047.5552171219.903.98
2017-05-0848.0548.5047.9548.2540037220.194.04
2017-05-0548.7048.7547.7848.3028812920.214.05
2017-05-0449.1549.4548.1548.5066597820.294.06
2017-05-0347.7548.6547.5348.5053286520.294.06
2017-05-0249.1049.1047.9048.2058413420.174.04
2017-05-0147.4049.2047.2549.03145804620.514.11
2017-04-2847.4047.7046.6546.7043355619.543.91
2017-04-2748.3548.4047.0547.2045428119.753.95
2017-04-2647.4048.6647.4048.2054291420.174.04
2017-04-2548.0048.2547.3847.5547963119.903.98
2017-04-2447.3548.0547.2647.4568114819.853.98
2017-04-2145.9546.5845.7046.1078507719.293.86
2017-04-2045.3546.2345.1846.0576472019.273.86
2017-04-1945.4546.2544.6544.8088726518.753.75
2017-04-1843.8044.4043.3044.2581657718.523.71
2017-04-1743.1544.4042.7044.3048278018.543.71
2017-04-140.000.000.0043.000N/AN/A
2017-04-1344.0544.2042.9343.0077902417.993.60
2017-04-1244.9045.2044.0544.3552137818.563.72
2017-04-1144.4545.1044.0045.0559487018.853.77
2017-04-1045.2545.6844.3344.8541995118.773.76
2017-04-0744.6545.5544.4545.2552261618.933.79
2017-04-0644.2545.1543.8545.1054389618.873.78
2017-04-0546.0046.3544.2044.2561651818.523.71
2017-04-0444.9545.5544.8545.5552308319.063.82
2017-04-0345.6545.7044.5045.1575117918.893.78
2017-03-3146.0046.2045.4545.5560727319.063.82
2017-03-3044.4046.3044.4046.1557633519.313.87
2017-03-2944.2044.6043.8044.3039018318.543.71
2017-03-2843.3044.7843.3044.4054104818.583.72
2017-03-2742.4543.7541.7143.6060600818.243.65
2017-03-2443.4044.0343.0543.5048080018.203.64
2017-03-2343.0044.2542.7543.3061074918.123.63
2017-03-2242.8543.5042.1543.0593725118.013.61
2017-03-2146.9046.9043.2043.30118522118.123.63
2017-03-2047.1547.2546.3046.6062216319.503.90
2017-03-1747.3047.7346.7047.40322737219.833.97
2017-03-1647.0047.5046.7047.4095936419.833.97
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 50.55 Jun 09,2017
Min Stock Price 20.87 Jan 21,2016
Avg Stock Price 32.59

Hancock Holding Historical PE ratio: Past 5 years

Max PE Ratio 31.9 Dec 09,2016
Min PE Ratio 10.81 Jan 21,2016
Avg PE Ratio 18.31

Hancock Holding Historical PS ratio: Past 5 years

Max PS Ratio 4.23 Jun 09,2017
Min PS Ratio 1.78 Jan 21,2016
Avg PS Ratio 2.74

HBHC Industry Peers

Company Price Change (%)
First Citizens Bancshares (FCNCA)375.390.77 (0.21%)
Fnb Corp (FNB)14.150.04 (0.28%)
Midsouth Bancorp (MSL)11.80 (0%)
Home Bancorp (HBCP)42.280.13 (0.31%)
Investar Holding (ISTR)22.80.25 (1.08%)
Teche Holding Company (TSH)71.820.07 (0.1%)
Hibernia Bancorp (HIBE)18.70 (0%)

Hancock Holding historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Hancock Holding stock analysis. The price and volume changes on a daily basis is provided in the Hancock Holding stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. HBHC saw a high of 48.5, and a low of 46.3 on last trading day. Looking at Hancock Holding stock market history data, the P/S ratio was at a low of 1.33 on 09 Mar, 2009. .