HCBK

Hudson City Bancorp, Inc. Historical Stock Prices

$9.39
*  
0.02
0.21%
Get HCBK Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading HCBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    HCBK 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: 1 Year, From 24-APR-2014 TO 24-APR-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  9.40  9.44  9.32  9.39 1,836,822
04/24/2015 9.4 9.44 9.32 9.39 1,837,226
04/23/2015 9.41 9.47 9.38 9.41 3,694,828
04/22/2015 9.37 9.47 9.35 9.45 3,289,765
04/21/2015 9.35 9.43 9.33 9.37 4,732,185
04/20/2015 9.51 9.56 9.33 9.33 5,551,368
04/17/2015 9.66 9.81 9.48 9.5 14,550,030
04/16/2015 9.34 9.39 9.28 9.3 4,909,197
04/15/2015 9.42 9.52 8.85 9.38 18,019,060
04/14/2015 9.51 9.54 9.34 9.42 9,948,481
04/13/2015 9.56 9.645 9.49 9.54 7,515,557
04/10/2015 9.68 9.735 9.55 9.58 8,045,141
04/09/2015 9.67 9.78 9.61 9.71 16,427,700
04/08/2015 9.72 9.8 9.63 9.72 11,162,910
04/07/2015 9.71 9.82 9.67 9.69 20,907,450
04/06/2015 9.91 10.06 9.51 9.77 36,871,540
04/02/2015 10.42 10.52 10.41 10.49 2,922,081
04/01/2015 10.49 10.5 10.34 10.41 2,409,851
03/31/2015 10.42 10.5 10.37 10.48 5,436,522
03/30/2015 10.38 10.535 10.33 10.47 1,864,188
03/27/2015 10.21 10.33 10.15 10.315 3,434,000
03/26/2015 10.14 10.27 10.1 10.24 2,857,992
03/25/2015 10.44 10.44 10.18 10.18 4,553,363
03/24/2015 10.47 10.49 10.345 10.42 13,272,370
03/23/2015 10.41 10.77 10.41 10.49 12,795,750
03/20/2015 10.29 10.46 10.29 10.42 4,308,071
03/19/2015 10.39 10.42 10.21 10.31 3,355,865
03/18/2015 10.28 10.43 10.28 10.37 4,078,532
03/17/2015 10.29 10.32 10.18 10.31 5,970,623
03/16/2015 10.25 10.3 10.18 10.29 4,345,065
03/13/2015 10.25 10.26 10.125 10.21 2,353,731
03/12/2015 9.99 10.27 9.99 10.26 4,220,396
03/11/2015 9.89 9.94 9.86 9.92 3,283,184
03/10/2015 10.06 10.08 9.85 9.87 3,843,013
03/09/2015 10.07 10.19 10.02 10.155 2,124,155
03/06/2015 9.98 10.235 9.96 10.08 3,698,670
03/05/2015 9.91 10.02 9.85 10.02 3,154,406
03/04/2015 9.86 9.9499 9.81 9.91 3,535,865
03/03/2015 9.9 9.94 9.83 9.93 2,594,957
03/02/2015 9.8 9.94 9.71 9.91 3,213,472
02/27/2015 9.69 9.78 9.64 9.76 2,895,924
02/26/2015 9.7 9.74 9.6301 9.72 942,167
02/25/2015 9.76 9.76 9.67 9.7 1,507,552
02/24/2015 9.67 9.76 9.63 9.75 4,901,075
02/23/2015 9.65 9.69 9.6 9.66 1,849,414
02/20/2015 9.65 9.7275 9.53 9.67 2,849,122
02/19/2015 9.61 9.74 9.61 9.68 4,253,250
02/18/2015 9.93 9.93 9.69 9.73 4,818,111
02/17/2015 9.9 9.99 9.75 9.93 2,421,477
02/13/2015 9.89 9.99 9.85 9.92 2,786,704
02/12/2015 9.65 9.89 9.65 9.89 1,981,955
02/11/2015 9.75 9.75 9.59 9.64 1,026,297
02/10/2015 9.65 9.7 9.58 9.7 1,038,599
02/09/2015 9.55 9.71 9.51 9.6 2,633,085
02/06/2015 9.56 9.88 9.56 9.61 4,303,445
02/05/2015 9.49 9.57 9.43 9.51 1,732,332
02/04/2015 9.39 9.545 9.33 9.44 2,506,574
02/03/2015 9.2 9.42 9.2 9.41 2,448,623
02/02/2015 9.04 9.19 8.95 9.16 3,492,717
01/30/2015 9.05 9.13 8.95 8.97 2,653,575
01/29/2015 9.02 9.15 8.9699 9.13 2,412,685
01/28/2015 9.32 9.32 9.01 9.01 2,772,499
01/27/2015 9.23 9.36 9.1598 9.25 1,813,848
01/26/2015 9.18 9.33 9.13 9.31 1,064,763
01/23/2015 9.36 9.38 9.2 9.22 1,454,949
01/22/2015 9.04 9.41 8.99 9.38 3,062,374
01/21/2015 9.02 9.11 8.92 8.98 3,595,985
01/20/2015 9.14 9.18 9 9.01 3,348,312
01/16/2015 9.03 9.19 9.01 9.115 3,088,827
01/15/2015 9.05 9.28 9.035 9.05 3,284,784
01/14/2015 9.4 9.41 8.99 9.19 5,097,183
01/13/2015 9.5 9.63 9.47 9.51 3,576,661
01/12/2015 9.53 9.54 9.38 9.46 2,467,375
01/09/2015 9.81 9.82 9.55 9.56 3,996,180
01/08/2015 9.66 9.81 9.56 9.79 2,341,797
01/07/2015 9.61 9.65 9.47 9.56 2,891,197
01/06/2015 9.74 9.8 9.505 9.56 3,293,776
01/05/2015 10.06 10.07 9.72 9.755 2,183,290
01/02/2015 10.2 10.24 10.03 10.13 1,721,021
12/31/2014 10.28 10.3 10.12 10.12 1,470,961
12/30/2014 10.21 10.26 10.145 10.24 1,075,347
12/29/2014 10.1 10.29 10.1 10.21 1,442,436
12/26/2014 9.9 10.25 9.87 10.14 684,431
12/24/2014 10.26 10.27 10.18 10.18 813,429
12/23/2014 10.12 10.26 10.12 10.25 1,846,410
12/22/2014 10.03 10.1 9.95 10.09 1,613,744
12/19/2014 9.93 10.07 9.93 10.01 4,659,726
12/18/2014 9.78 9.95 9.75 9.94 4,297,428
12/17/2014 9.49 9.71 9.45 9.66 4,395,051
12/16/2014 9.44 9.61 9.43 9.45 5,432,317
12/15/2014 9.59 9.66 9.53 9.57 4,591,328
12/12/2014 9.73 9.79 9.57 9.57 4,416,059
12/11/2014 9.73 9.9 9.73 9.765 2,129,295
12/10/2014 10.03 10.05 9.73 9.74 3,050,874
12/09/2014 9.8 10.05 9.73 10.04 4,322,911
12/08/2014 9.93 9.985 9.85 9.95 2,106,742
12/05/2014 9.91 10.02 9.89 9.93 2,013,174
12/04/2014 9.89 9.95 9.85 9.89 1,471,632
12/03/2014 9.72 9.935 9.72 9.89 2,009,270
12/02/2014 9.64 9.81 9.62 9.76 3,107,862
12/01/2014 9.78 9.8 9.64 9.65 6,499,763
11/28/2014 9.83 9.85 9.76 9.79 1,020,652
11/26/2014 9.8 9.86 9.74 9.8 3,652,797
11/25/2014 9.78 9.83 9.74 9.785 2,619,831
11/24/2014 9.66 9.78 9.62 9.77 1,201,205
11/21/2014 9.83 9.83 9.63 9.63 3,423,085
11/20/2014 9.6 9.7875 9.6 9.78 2,869,949
11/19/2014 9.73 9.73 9.55 9.65 7,080,426
11/18/2014 9.66 9.7501 9.66 9.72 2,195,984
11/17/2014 9.76 9.805 9.66 9.68 3,477,160
11/14/2014 9.84 9.91 9.79 9.82 1,205,206
11/13/2014 9.91 9.94 9.84 9.87 1,690,087
11/12/2014 9.82 9.92 9.79 9.9 1,965,223
11/11/2014 9.76 9.85 9.76 9.85 2,311,285
11/10/2014 9.76 9.87 9.74 9.75 2,239,634
11/07/2014 9.72 9.83 9.6968 9.8 1,993,684
11/06/2014 9.69 9.785 9.67 9.77 2,056,847
11/05/2014 9.6 9.71 9.56 9.66 2,070,579
11/04/2014 9.6 9.62 9.49 9.58 1,292,764
11/03/2014 9.62 9.74 9.57 9.62 1,911,667
10/31/2014 9.51 9.67 9.45 9.65 6,122,942
10/30/2014 9.41 9.48 9.3101 9.42 4,218,730
10/29/2014 9.34 9.41 9.25 9.41 4,397,368
10/28/2014 9.22 9.33 9.21 9.32 5,587,669
10/27/2014 9.14 9.23 9.06 9.21 2,879,166
10/24/2014 9.08 9.17 9.04 9.14 2,221,760
10/23/2014 8.97 9.07 8.93 9.06 5,852,738
10/22/2014 8.93 9.01 8.87 8.9 4,245,411
10/21/2014 8.88 9.02 8.87 8.9 3,525,867
10/20/2014 8.89 8.9575 8.79 8.85 2,784,137
10/17/2014 9.1 9.2 8.82 8.88 8,277,872
10/16/2014 8.68 9.12 8.53 9.05 6,125,058
10/15/2014 9.38 9.44 8.83 8.87 8,246,839
10/14/2014 9.34 9.51 9.34 9.42 1,771,153
10/13/2014 9.43 9.52 9.34 9.34 1,972,228
10/10/2014 9.57 9.65 9.44 9.45 4,331,253
10/09/2014 9.76 9.76 9.55 9.55 3,936,817
10/08/2014 9.47 9.76 9.43 9.76 3,522,902
10/07/2014 9.53 9.55 9.44 9.47 5,695,537
10/06/2014 9.77 9.79 9.55 9.55 2,433,859
10/03/2014 9.75 9.83 9.72 9.73 3,335,752
10/02/2014 9.66 9.72 9.58 9.7 4,744,660
10/01/2014 9.73 9.78 9.66 9.69 3,249,408
09/30/2014 9.82 9.87 9.72 9.72 2,693,922
09/29/2014 9.82 9.88 9.8 9.83 1,352,621
09/26/2014 9.89 9.92 9.801 9.89 1,613,538
09/25/2014 10 10 9.83 9.84 2,089,890
09/24/2014 10.06 10.12 9.94 9.99 3,718,925
09/23/2014 10.18 10.19 10.06 10.06 1,547,272
09/22/2014 10.21 10.25 10.16 10.18 1,724,866
09/19/2014 10.23 10.35 10.15 10.23 3,901,350
09/18/2014 10.15 10.25 10.12 10.17 2,620,825
09/17/2014 10.05 10.19 10.035 10.13 1,726,724
09/16/2014 10.03 10.11 9.99 10.08 1,569,118
09/15/2014 10.08 10.12 10.02 10.07 822,712
09/12/2014 10.1 10.2 10.07 10.13 2,374,979
09/11/2014 10.01 10.12 10.01 10.1 1,286,585
09/10/2014 9.97 10.07 9.96 10.04 1,314,129
09/09/2014 10.02 10.02 9.91 9.97 1,466,648
09/08/2014 9.97 10.04 9.91 10.035 907,711
09/05/2014 9.9 9.98 9.835 9.98 1,058,560
09/04/2014 9.94 10.05 9.91 9.93 1,418,336
09/03/2014 9.99 10 9.92 9.93 1,668,035
09/02/2014 9.9 9.99 9.88 9.95 1,218,935
08/29/2014 9.87 9.93 9.82 9.87 1,162,610
08/28/2014 9.9 9.93 9.8 9.83 1,693,137
08/27/2014 9.98 9.98 9.91 9.95 1,556,927
08/26/2014 9.9 9.98 9.88 9.98 5,524,043
08/25/2014 9.8 9.93 9.79 9.91 4,025,133
08/22/2014 9.85 9.89 9.75 9.76 1,407,521
08/21/2014 9.68 9.89 9.68 9.89 2,126,783
08/20/2014 9.69 9.73 9.64 9.7 1,403,652
08/19/2014 9.7 9.76 9.64 9.7 1,169,016
08/18/2014 9.67 9.71 9.64 9.69 1,562,333
08/15/2014 9.61 9.67 9.52 9.61 2,319,117
08/14/2014 9.58 9.63 9.54 9.59 479,054
08/13/2014 9.53 9.63 9.5 9.56 1,753,441
08/12/2014 9.57 9.61 9.46 9.54 1,274,862
08/11/2014 9.66 9.66 9.57 9.58 779,937
08/08/2014 9.56 9.64 9.485 9.64 1,692,250
08/07/2014 9.65 9.65 9.48 9.51 2,679,751
08/06/2014 9.59 9.68 9.57 9.65 1,548,007
08/05/2014 9.58 9.7 9.57 9.63 1,519,914
08/04/2014 9.63 9.65 9.5 9.61 2,007,180
08/01/2014 9.7 9.78 9.57 9.63 1,886,334
07/31/2014 9.75 9.8 9.73 9.75 3,427,754
07/30/2014 9.83 9.87 9.74 9.82 2,242,133
07/29/2014 9.76 9.86 9.75 9.78 2,839,545
07/28/2014 9.91 9.92 9.75 9.77 1,198,271
07/25/2014 9.84 9.98 9.84 9.945 3,165,416
07/24/2014 9.8 9.9 9.74 9.86 3,916,795
07/23/2014 9.75 9.81 9.69 9.76 1,872,247
07/22/2014 9.74 9.87 9.72 9.76 2,938,464
07/21/2014 9.66 9.75 9.65 9.73 1,759,677
07/18/2014 9.7 9.76 9.65 9.71 4,407,870
07/17/2014 9.75 9.9 9.68 9.7 3,265,765
07/16/2014 9.77 9.82 9.68 9.77 3,465,965
07/15/2014 9.62 9.77 9.62 9.77 1,834,540
07/14/2014 9.67 9.71 9.59 9.65 1,207,745
07/11/2014 9.61 9.66 9.55 9.62 1,837,735
07/10/2014 9.71 9.7101 9.613 9.66 1,328,434
07/09/2014 9.78 9.835 9.74 9.79 2,026,112
07/08/2014 9.87 9.9 9.74 9.77 2,718,840
07/07/2014 10 10 9.84 9.88 2,692,012
07/03/2014 9.87 9.98 9.87 9.97 1,082,902
07/02/2014 9.93 9.93 9.81 9.85 2,455,952
07/01/2014 9.83 9.97 9.83 9.9 2,015,815
06/30/2014 9.84 9.88 9.8 9.83 1,808,493
06/27/2014 9.84 9.93 9.83 9.86 3,932,250
06/26/2014 9.88 9.93 9.83 9.89 5,623,656
06/25/2014 9.82 9.91 9.76 9.85 7,232,541
06/24/2014 9.95 10.01 9.81 9.82 6,368,946
06/23/2014 10.07 10.07 9.92 9.99 3,463,383
06/20/2014 9.97 10.06 9.94 10.05 4,740,197
06/19/2014 9.98 9.99 9.86 9.93 2,720,763
06/18/2014 9.96 10.01 9.85 10 2,495,809
06/17/2014 9.8 10 9.8 9.95 2,907,671
06/16/2014 9.82 9.86 9.77 9.82 1,819,094
06/13/2014 9.91 9.97 9.84 9.85 2,271,886
06/12/2014 9.92 9.97 9.86 9.86 2,654,190
06/11/2014 10.01 10.03 9.91 9.92 2,042,096
06/10/2014 10.1 10.16 10.05 10.07 2,855,477
06/09/2014 9.97 10.15 9.96 10.14 2,645,211
06/06/2014 9.95 10.07 9.95 9.99 1,521,542
06/05/2014 9.88 9.94 9.82 9.94 869,776
06/04/2014 9.87 9.92 9.81 9.84 1,163,125
06/03/2014 9.8 9.9 9.78 9.87 1,235,465
06/02/2014 9.78 9.84 9.69 9.8 971,419
05/30/2014 9.74 9.89 9.725 9.77 4,385,535
05/29/2014 9.84 9.86 9.71 9.78 1,718,317
05/28/2014 9.79 9.85 9.735 9.85 1,926,773
05/27/2014 9.81 9.88 9.77 9.83 1,231,506
05/23/2014 9.69 9.8 9.69 9.8 1,073,310
05/22/2014 9.65 9.76 9.65 9.71 2,419,476
05/21/2014 9.66 9.75 9.64 9.66 2,069,630
05/20/2014 9.66 9.71 9.59 9.65 2,406,008
05/19/2014 9.57 9.71 9.54 9.7 2,675,964
05/16/2014 9.57 9.64 9.49 9.56 5,513,384
05/15/2014 9.66 9.66 9.47 9.6 1,605,995
05/14/2014 9.86 9.87 9.66 9.69 1,607,342
05/13/2014 9.99 9.99 9.86 9.87 1,753,593
05/12/2014 9.96 9.99 9.87 9.97 3,700,014
05/09/2014 9.83 9.92 9.78 9.87 8,261,874
05/08/2014 9.84 9.93 9.815 9.87 1,820,800
05/07/2014 9.74 9.88 9.74 9.87 1,901,767
05/06/2014 9.88 9.895 9.72 9.73 2,901,276
05/05/2014 9.91 9.92 9.84 9.92 1,553,269
05/02/2014 9.89 10.04 9.86 9.93 2,188,929
05/01/2014 9.93 9.98 9.85 9.89 2,591,982
04/30/2014 9.83 9.96 9.81 9.96 2,792,424
04/29/2014 9.94 10 9.83 9.85 2,586,745
04/28/2014 9.95 10.01 9.825 9.89 2,000,426
04/25/2014 9.97 9.99 9.895 9.92 1,021,560
04/24/2014 10.07 10.13 9.93 9.97 2,608,701
*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?