HBNK

Hampden Bancorp, Inc. Historical Stock Prices

$17.19
*  
unch
unch
Get HBNK Alerts
*Delayed - data as of Oct. 21, 2014 14:58 ET  -  Find a broker to begin trading HBNK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    HBNK Real Time
 
 
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 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
14:58  17.19  17.19  17.19  17.19 110
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
09/18/2014 16.84 17.04 16.8 17.04 500
09/17/2014 16.82 17 16.82 17 468
09/16/2014 17.2 17.25 17.2 17.2 5,508
09/15/2014 17.01 17.25 16.75 17.25 933
09/12/2014 16.98 17 16.95 16.95 3,124
09/11/2014 16.7 16.75 16.7 16.75 1,941
09/10/2014 17 17.045 16.7 16.75 143,544
09/09/2014 16.75 17.01 16.75 16.85 43,689
09/08/2014 16.75 16.87 16.75 16.85 1,222
09/05/2014 17.12 17.12 17.12 17.12 00
09/04/2014 16.95 17.12 16.84 17.12 1,570
09/03/2014 17.08 17.08 17.08 17.08 00
09/02/2014 17.25 17.3 17.08 17.08 2,151
08/29/2014 17.233 17.233 17.02 17.02 571
08/28/2014 16.81 16.81 16.81 16.81 00
08/27/2014 16.81 16.81 16.81 16.81 105
08/26/2014 16.73 16.89 16.73 16.75 1,142
08/25/2014 16.75 16.89 16.6 16.7 5,311
08/22/2014 16.68 17 16.68 16.89 2,967
08/21/2014 16.85 17.05 16.64 16.95 1,455
08/20/2014 16.69 17.17 16.56 16.56 3,410
08/19/2014 16.67 16.97 16.63 16.63 9,181
08/18/2014 17.02 17.02 16.95 17 5,568
08/15/2014 17.09 17.09 17 17 6,661
08/14/2014 17.13 17.22 17 17 7,936
08/13/2014 17.05 17.37 17 17 3,603
08/12/2014 17.03 17.4 17 17.05 13,959
08/11/2014 17 17.01 17 17 4,823
08/08/2014 16.5 17.342 16.5 17.11 7,217
08/07/2014 17.8 17.8 17 17 3,227
08/06/2014 17.49 17.88 17.49 17.88 311
08/05/2014 16.93 18.4 16.45 16.46 2,260
08/04/2014 17.01 17.01 16.55 16.85 5,623
08/01/2014 16.4601 16.85 16.4501 16.46 2,722
07/31/2014 17.11 17.11 17.11 17.11 00
07/30/2014 17 17.11 17 17.11 1,845
07/29/2014 17 17 17 17 501
07/28/2014 16.99 17 16.7129 17 5,654
07/25/2014 16.48 17 16.4501 16.99 9,171
07/24/2014 16.67 16.76 16.67 16.75 3,215
07/23/2014 16.54 16.69 16.486 16.69 902
07/22/2014 16.48 16.48 16.48 16.48 00
07/21/2014 16.45 16.48 16.45 16.48 696
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?