HCBK

Hudson City Bancorp, Inc. Historical Stock Prices

$8.85
*  
0.03
0.34%
Get HCBK Alerts
*Delayed - data as of Oct. 20, 2014  -  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 for next time

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

Results for: 1 Year, From 20-OCT-2013 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  8.89  8.9575  8.79  8.85 2,781,714
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
04/23/2014 9.9 10.04 9.89 10.02 3,374,122
04/22/2014 9.84 9.96 9.83 9.91 1,531,386
04/21/2014 9.9 9.91 9.81 9.86 1,662,862
04/17/2014 9.92 9.96 9.84 9.9 2,240,550
04/16/2014 9.87 9.94 9.7942 9.93 3,112,056
04/15/2014 9.79 9.9 9.67 9.81 3,135,016
04/14/2014 9.64 9.845 9.62 9.8 3,120,414
04/11/2014 9.59 9.66 9.44 9.55 2,723,444
04/10/2014 9.89 9.89 9.61 9.61 2,624,610
04/09/2014 9.88 9.89 9.79 9.89 1,861,428
04/08/2014 9.77 9.87 9.702 9.87 2,671,862
04/07/2014 9.79 9.81 9.68 9.75 2,776,590
04/04/2014 9.96 9.99 9.78 9.79 3,465,701
04/03/2014 9.88 9.935 9.82 9.92 1,831,028
04/02/2014 9.93 9.93 9.83 9.89 1,450,482
04/01/2014 9.85 9.91 9.76 9.91 1,588,824
03/31/2014 9.82 9.9 9.755 9.83 2,521,133
03/28/2014 9.76 9.8 9.67 9.8 2,299,555
03/27/2014 9.76 9.8345 9.66 9.72 3,437,821
03/26/2014 9.77 9.845 9.74 9.8 3,983,971
03/25/2014 9.83 9.85 9.66 9.75 3,650,531
03/24/2014 9.8 9.93 9.75 9.761 3,277,749
03/21/2014 9.88 9.98 9.69 9.79 6,813,347
03/20/2014 9.54 9.84 9.51 9.8 3,520,439
03/19/2014 9.58 9.7 9.52 9.58 3,313,377
03/18/2014 9.56 9.61 9.52 9.58 2,257,305
03/17/2014 9.58 9.62 9.51 9.57 1,984,075
03/14/2014 9.48 9.6 9.47 9.56 2,627,421
03/13/2014 9.64 9.68 9.47 9.48 4,003,060
03/12/2014 9.56 9.65 9.51 9.65 3,205,659
03/11/2014 9.71 9.74 9.55 9.61 2,247,579
03/10/2014 9.68 9.74 9.64 9.7 1,819,152
03/07/2014 9.69 9.8 9.66 9.7 2,456,581
03/06/2014 9.61 9.7 9.57 9.66 2,662,689
03/05/2014 9.56 9.59 9.495 9.59 1,836,938
03/04/2014 9.44 9.6 9.435 9.57 3,395,480
03/03/2014 9.4 9.42 9.33 9.39 2,804,817
02/28/2014 9.4 9.56 9.38 9.5 2,819,871
02/27/2014 9.35 9.39 9.253 9.38 1,760,657
02/26/2014 9.32 9.44 9.27 9.37 2,218,072
02/25/2014 9.35 9.35 9.245 9.29 2,003,279
02/24/2014 9.21 9.39 9.18 9.34 2,602,714
02/21/2014 9.11 9.22 9.08 9.22 3,665,327
02/20/2014 9.11 9.17 9.025 9.13 3,395,928
02/19/2014 9.18 9.22 9.08 9.1 2,396,253
02/18/2014 9.29 9.33 9.21 9.22 1,443,833
02/14/2014 9.23 9.27 9.19 9.27 1,180,676
02/13/2014 9.17 9.21 9.03 9.21 3,335,013
02/12/2014 9.25 9.32 9.15 9.2 5,889,841
02/11/2014 9.14 9.27 9.12 9.26 1,778,235
02/10/2014 9.17 9.23 9.1 9.16 1,968,028
02/07/2014 9.17 9.27 9.14 9.18 2,883,264
02/06/2014 9.03 9.15 8.99 9.14 1,901,004
02/05/2014 9 9.09 8.97 9.05 3,070,921
02/04/2014 8.84 9.03 8.82 9.02 4,014,529
02/03/2014 9.02 9.07 8.81 8.81 7,475,322
01/31/2014 9.04 9.12 9.02 9.04 2,538,315
01/30/2014 9.12 9.21 9.0348 9.15 3,314,788
01/29/2014 8.95 9.15 8.94 9.08 3,224,485
01/28/2014 8.99 9.05 8.95 9.04 2,498,767
01/27/2014 9.03 9.13 8.99 9 2,848,185
01/24/2014 9.03 9.1 9.01 9.045 4,328,597
01/23/2014 9.09 9.13 9.025 9.12 4,993,201
01/22/2014 9.09 9.15 9.05 9.14 3,628,042
01/21/2014 9.1 9.1 8.87 9.07 7,494,163
01/17/2014 9.17 9.27 8.8999 9.08 9,747,825
01/16/2014 9.3 9.31 9.22 9.28 1,556,219
01/15/2014 9.3 9.375 9.28 9.31 3,584,395
01/14/2014 9.29 9.33 9.215 9.3 2,762,857
01/13/2014 9.38 9.4 9.22 9.25 1,293,680
01/10/2014 9.47 9.47 9.37 9.4 2,364,699
01/09/2014 9.38 9.47 9.38 9.47 3,385,274
01/08/2014 9.37 9.42 9.35 9.39 3,095,854
01/07/2014 9.3 9.39 9.27 9.36 6,799,777
01/06/2014 9.35 9.42 9.28 9.29 3,802,448
01/03/2014 9.35 9.38 9.32 9.36 3,129,045
01/02/2014 9.44 9.44 9.305 9.31 4,595,977
12/31/2013 9.43 9.47 9.375 9.43 1,862,781
12/30/2013 9.36 9.4 9.33 9.39 1,735,756
12/27/2013 9.38 9.39 9.31 9.38 1,687,928
12/26/2013 9.33 9.39 9.12 9.36 1,823,944
12/24/2013 9.25 9.35 9.25 9.34 1,141,236
12/23/2013 9.22 9.31 9.2 9.26 6,712,434
12/20/2013 9.26 9.26 9.12 9.2 11,510,810
12/19/2013 9.19 9.19 9.1 9.14 6,637,729
12/18/2013 9.15 9.21 8.95 9.21 11,319,340
12/17/2013 9.25 9.25 8.995 9.16 21,638,850
12/16/2013 9.15 9.285 9.14 9.23 5,652,472
12/13/2013 9.17 9.25 9.125 9.16 2,805,957
12/12/2013 9.14 9.21 9.11 9.16 4,385,647
12/11/2013 9.21 9.24 9.15 9.16 2,739,409
12/10/2013 9.27 9.29 9.186 9.22 2,888,966
12/09/2013 9.25 9.32 9.22 9.29 3,464,656
12/06/2013 9.16 9.265 9.11 9.23 5,182,171
12/05/2013 9.13 9.15 9.03 9.08 3,684,183
12/04/2013 9.16 9.24 9.06 9.13 2,641,739
12/03/2013 9.19 9.31 9.052 9.19 3,465,378
12/02/2013 9.33 9.42 9.21 9.23 3,827,456
11/29/2013 9.39 9.4 9.32 9.34 844,914
11/27/2013 9.36 9.39 9.32 9.36 3,849,383
11/26/2013 9.35 9.41 9.32 9.34 2,777,240
11/25/2013 9.32 9.4 9.29 9.36 3,996,034
11/22/2013 9.32 9.34 9.26 9.3 3,736,077
11/21/2013 9.18 9.39 9.1601 9.29 4,667,413
11/20/2013 9.22 9.28 9.14 9.17 3,127,035
11/19/2013 9.11 9.21 9.1 9.17 1,169,465
11/18/2013 9.15 9.26 9.12 9.15 3,811,779
11/15/2013 9.08 9.18 9.03 9.14 2,108,721
11/14/2013 9.05 9.115 8.97 9.09 1,950,291
11/13/2013 8.88 9.055 8.85 9.04 2,135,285
11/12/2013 9.11 9.21 8.88 8.91 6,867,572
11/11/2013 9.17 9.2 9.09 9.1 2,206,332
11/08/2013 8.91 9.18 8.89 9.18 7,501,490
11/07/2013 9.01 9.05 8.9 8.91 3,051,409
11/06/2013 8.9 9 8.89 8.99 7,863,180
11/05/2013 8.9 8.97 8.89 8.9 6,617,815
11/04/2013 8.96 8.99 8.87 8.93 7,079,689
11/01/2013 8.98 9.05 8.89 8.96 8,834,289
10/31/2013 9.15 9.16 8.97 8.98 3,991,208
10/30/2013 9.06 9.21 9 9.14 6,954,486
10/29/2013 8.99 9.06 8.94 9.03 6,596,553
10/28/2013 8.99 9.03 8.95 8.96 6,353,369
10/25/2013 9.02 9.07 8.94 8.99 7,870,754
10/24/2013 9.11 9.2 9 9.03 7,518,995
10/23/2013 9.06 9.11 9.005 9.075 10,149,990
10/22/2013 9.21 9.22 9.085 9.12 3,893,111
10/21/2013 9.29 9.33 9.18 9.19 3,943,625
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?