Hamilton Bancorp, Inc. Historical Stock Prices

HBK 
$13.8
*  
0.02
0.15%
Get HBK Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading HBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    HBK Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.78  13.80  13.78  13.80 1,175
05/26/2015 13.78 13.8 13.78 13.8 1,175
05/22/2015 13.78 13.78 13.78 13.78 00
05/21/2015 13.8 13.8 13.75 13.78 700
05/20/2015 13.73 13.73 13.7 13.7 1,758
05/19/2015 13.6 13.6 13.6 13.6 00
05/18/2015 13.6 13.6 13.6 13.6 00
05/15/2015 13.6 13.6 13.6 13.6 00
05/14/2015 13.88 13.88 13.6 13.6 236
05/13/2015 13.7 13.7 13.7 13.7 00
05/12/2015 13.72 13.72 13.7 13.7 600
05/11/2015 13.32 13.9 13.32 13.9 4,348
05/08/2015 13.6 13.65 13.4 13.6 7,369
05/07/2015 13.69 13.69 13.69 13.69 00
05/06/2015 13.69 13.69 13.69 13.69 00
05/05/2015 13.69 13.69 13.69 13.69 00
05/04/2015 13.69 13.69 13.69 13.69 00
05/01/2015 13.69 13.69 13.69 13.69 100
04/30/2015 13.6 13.6 13.6 13.6 00
04/29/2015 13.6 13.6 13.6 13.6 100
04/28/2015 13.6 13.6 13.465 13.57 3,220
04/27/2015 13.6 13.6 13.6 13.6 502
04/24/2015 13.99 13.99 13.97 13.97 781
04/23/2015 13.5066 13.6 13.2374 13.6 2,095
04/22/2015 13.71 13.71 13.71 13.71 00
04/21/2015 13.71 13.71 13.71 13.71 00
04/20/2015 13.6 13.72 13.6 13.71 3,183
04/17/2015 13.15 13.6 13.15 13.6 509
04/16/2015 13.65 14 13.44 13.6499 13,173
04/15/2015 13.82 13.88 13.82 13.88 462
04/14/2015 13.68 13.68 13.68 13.68 00
04/13/2015 13.68 13.68 13.68 13.68 845
04/10/2015 13.69 13.7 13.69 13.6999 457
04/09/2015 13.58 13.58 13.58 13.58 00
04/08/2015 13.58 13.58 13.58 13.58 00
04/07/2015 13.58 13.58 13.58 13.58 100
04/06/2015 13.69 13.7 13.53 13.53 1,230
04/02/2015 13.6799 13.6799 13.6799 13.6799 00
04/01/2015 13.6799 13.6799 13.6799 13.6799 00
03/31/2015 13.4 13.7 13.4 13.6799 5,102
03/30/2015 13.67 13.67 13.67 13.67 200
03/27/2015 13.21 13.301 13.2 13.301 16,601
03/26/2015 13.17 13.25 13.15 13.25 3,269
03/25/2015 13.34 13.6899 13.33 13.6899 1,584
03/24/2015 13.25 13.7 13.112 13.35 12,807
03/23/2015 13.7 13.7 13.7 13.7 00
03/20/2015 13.8 13.8 13.69 13.7 2,059
03/19/2015 13.8 13.8 13.8 13.8 00
03/18/2015 13.8 13.8 13.8 13.8 103
03/17/2015 13.98 13.9999 13.8776 13.8776 1,307
03/16/2015 13.64 13.64 13.64 13.64 276
03/13/2015 13.6399 13.6399 13.6399 13.6399 225
03/12/2015 13.5 13.64 13.33 13.64 24,383
03/11/2015 13.13 13.3 13.1101 13.21 5,738
03/10/2015 13.07 13.12 13.07 13.11 11,701
03/09/2015 13.1 13.1 13.05 13.05 13,540
03/06/2015 13.1 13.1 13.05 13.1 5,700
03/05/2015 13.075 13.08 13.04 13.08 1,526
03/04/2015 13 13.0375 12.99 13 1,979
03/03/2015 13 13 13 13 00
03/02/2015 12.95 13 12.95 13 8,574
02/27/2015 12.9 12.98 12.9 12.98 12,315
02/26/2015 12.9 12.9 12.9 12.9 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?