HBNK

Hampden Bancorp, Inc. Historical Stock Prices

$21
*  
0.07
0.33%
Get HBNK Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading HBNK 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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  20.67  21  20.59  21 9,509
12/19/2014 20.77 21 20.59 21 9,509
12/18/2014 20.6 21 20.6 20.93 8,166
12/17/2014 20.283 20.7 20.19 20.58 5,799
12/16/2014 19.825 19.825 19.825 19.825 00
12/15/2014 20.03 20.12 19.655 19.825 2,031
12/12/2014 20.5 20.5 20.01 20.01 1,477
12/11/2014 20.35 20.41 20.23 20.23 3,532
12/10/2014 20.42 20.42 20.41 20.41 568
12/09/2014 20.03 20.92 19.95 20.92 11,599
12/08/2014 20.21 20.53 20.1 20.53 6,627
12/05/2014 20.14 20.56 20.14 20.32 908
12/04/2014 20.01 20.314 19.77 20.17 8,759
12/03/2014 19.98 20.23 19.98 20.09 5,406
12/02/2014 19.85 20.34 19.85 20.03 1,417
12/01/2014 20.09 20.09 19.75 19.82 1,401
11/28/2014 19.96 20.25 19.96 20.08 1,481
11/26/2014 20.56 20.56 20.09 20.22 3,762
11/25/2014 20.2 20.27 20.05 20.27 1,621
11/24/2014 19.78 20.42 19.7601 20.23 2,782
11/21/2014 20.01 20.29 19.81 19.81 2,790
11/20/2014 19.81 20.48 19.81 20.11 3,150
11/19/2014 19.88 20.42 19.88 19.89 7,088
11/18/2014 20.31 20.34 19.64 20.33 16,656
11/17/2014 19.85 20.27 19.85 20.06 33,474
11/14/2014 19.9601 19.97 19.7801 19.7801 4,385
11/13/2014 20.2 20.2 19.84 19.95 13,312
11/12/2014 19.96 20.38 19.96 20.2 47,658
11/11/2014 19.81 19.82 19.8 19.82 2,016
11/10/2014 19.88 19.9997 19.64 19.78 12,777
11/07/2014 19.76 20 19.71 19.91 18,001
11/06/2014 19.9 19.9 19.5 19.76 17,577
11/05/2014 19.5 19.85 19.47 19.7 145,110
11/04/2014 18.95 20 18.95 19.5 607,966
11/03/2014 16.98 17 16.78 16.8995 10,200
10/31/2014 15.05 17.16 15.05 17.1 2,778
10/30/2014 17.1 17.2 16.896 17.2 2,865
10/29/2014 17.22 17.23 17 17.0001 4,822
10/28/2014 17.12 17.25 17.11 17.25 4,401
10/27/2014 17.2499 17.25 17.0501 17.2499 1,786
10/24/2014 17.02 17.02 17.02 17.02 00
10/23/2014 17.25 17.25 16.92 17.02 1,600
10/22/2014 17.18 17.25 17.16 17.25 5,716
10/21/2014 17.19 17.19 17.19 17.19 329
10/20/2014 17.1 17.2 17.09 17.19 9,841
10/17/2014 17.1 17.1 16.77 16.99 6,814
10/16/2014 16.84 17.1 16.8101 17.01 21,260
10/15/2014 17.1 17.2 17.02 17.095 9,662
10/14/2014 17.17 17.17 17 17 3,779
10/13/2014 17.03 17.03 16.95 17 20,316
10/10/2014 16.77 16.77 16.77 16.77 00
10/09/2014 16.77 16.77 16.77 16.77 00
10/08/2014 16.77 16.77 16.77 16.77 00
10/07/2014 17 17.24 16.77 16.77 8,118
10/06/2014 16.95 16.95 16.95 16.95 00
10/03/2014 17.02 17.02 16.95 16.95 10,836
10/02/2014 16.82 16.82 16.82 16.82 100
10/01/2014 16.8 17.25 16.75 16.77 5,811
09/30/2014 16.85 17.23 16.85 17.19 3,134
09/29/2014 16.76 17.02 16.75 17 5,151
09/26/2014 16.5301 16.5301 16.5301 16.5301 1,110
09/25/2014 17.02 17.22 16.77 17.22 11,568
09/24/2014 16.84 17.05 16.84 17 4,520
09/23/2014 17 17 17 17 00
09/22/2014 17 17 17 17 00
09/19/2014 17 17 17 17 3,063
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?