Hamilton Bancorp, Inc. Historical Stock Prices

HBK 
$13.35
*  
unch
unch
Get HBK Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading HBK 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  13.31  13.61  13.29  13.35 1,843
09/30/2014 13.35 13.35 13.35 13.35 00
09/29/2014 13.37 13.37 13.35 13.35 911
09/26/2014 13.35 13.35 13.35 13.35 00
09/25/2014 13.35 13.35 13.35 13.35 125
09/24/2014 13.37 13.37 13.37 13.37 300
09/23/2014 13.3979 13.44 13.3979 13.42 578
09/22/2014 13.45 13.45 13.45 13.45 00
09/19/2014 13.41 13.45 13.4 13.45 5,026
09/18/2014 13.45 13.45 13.45 13.45 392
09/17/2014 13.3601 13.442 13.3601 13.442 1,128
09/16/2014 13.43 13.5 13.43 13.5 595
09/15/2014 13.58 13.58 13.35 13.36 690
09/12/2014 13.6 13.6 13.35 13.35 2,523
09/11/2014 13.32 13.41 13.3 13.41 616
09/10/2014 13.48 13.48 13.25 13.35 6,670
09/09/2014 13.49 13.49 13.3 13.48 942
09/08/2014 13.61 13.61 13.23 13.57 1,186
09/05/2014 13.54 13.6 13.34 13.6 13,501
09/04/2014 13.54 13.54 13.54 13.54 150
09/03/2014 13.58 13.58 13.58 13.58 300
09/02/2014 13.48 13.59 13.48 13.59 900
08/29/2014 13.59 13.59 13.57 13.57 207
08/28/2014 13.5863 13.5863 13.5863 13.5863 356
08/27/2014 13.61 13.61 13.467 13.467 300
08/26/2014 13.5 13.5 13.5 13.5 1,000
08/25/2014 13.47 13.47 13.3 13.44 6,388
08/22/2014 13.64 13.64 13.6399 13.64 1,200
08/21/2014 13.5 13.56 13.49 13.56 4,140
08/20/2014 13.6 13.6 13.55 13.55 1,870
08/19/2014 13.6 13.6475 13.6 13.6 31,600
08/18/2014 13.57 13.6499 13.57 13.612 973
08/15/2014 13.6 13.64 13.6 13.61 15,911
08/14/2014 13.6 13.65 13.6 13.6 3,824
08/13/2014 13.6 13.6 13.6 13.6 00
08/12/2014 13.65 13.65 13.6 13.6 1,952
08/11/2014 13.65 13.65 13.61 13.61 2,100
08/08/2014 13.64 13.64 13.6 13.62 2,504
08/07/2014 13.649 13.65 13.6 13.64 4,896
08/06/2014 13.62 13.65 13.6 13.62 5,742
08/05/2014 13.62 13.62 13.58 13.6 14,450
08/04/2014 13.637 13.637 13.6 13.6 5,657
08/01/2014 13.6 13.65 13.6 13.6 1,976
07/31/2014 13.55 13.712 13.55 13.61 9,950
07/30/2014 13.53 13.6 13.53 13.6 6,049
07/29/2014 13.6 13.675 13.6 13.6 461
07/28/2014 13.61 13.684 13.6 13.684 1,200
07/25/2014 13.88 13.88 13.74 13.74 10,036
07/24/2014 13.881 13.881 13.87 13.88 541
07/23/2014 13.93 13.94 13.9 13.9 6,391
07/22/2014 13.95 13.95 13.8 13.892 4,361
07/21/2014 13.99 14 13.751 13.93 19,028
07/18/2014 13.47 13.69 13.47 13.57 6,715
07/17/2014 13.35 13.5 13.25 13.5 8,050
07/16/2014 13.369 13.44 13.33 13.33 4,216
07/15/2014 13.35 13.67 13.25 13.26 4,197
07/14/2014 13.16 13.39 13.16 13.3 2,633
07/11/2014 13.01 13.38 12.99 13.16 9,705
07/10/2014 13.15 13.6 12.99 13.4 2,245
07/09/2014 13.17 13.46 13.0242 13.17 11,660
07/08/2014 13.18 13.23 13.16 13.23 1,704
07/07/2014 13.2 13.38 13.19 13.19 3,240
07/03/2014 13.0899 13.15 13.08 13.13 2,203
07/02/2014 13.2775 13.2775 13.19 13.1956 848
07/01/2014 13.09 13.09 12.95 12.95 4,159
06/30/2014 13.01 13.18 12.95 12.95 11,041
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?