HMPR

Hampton Roads Bankshares Inc Historical Stock Prices

$2.19
*  
0.07
3.1%
Get HMPR Alerts
*Delayed - data as of Jul. 30, 2015 13:48 ET  -  Find a broker to begin trading HMPR now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    HMPR 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

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

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-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.
13:48  2.24  2.2503  2.18  2.19 30,036
07/29/2015 2.34 2.34 2.22 2.26 39,188
07/28/2015 2.24 2.38 2.24 2.35 44,613
07/27/2015 2.28 2.3499 2.18 2.25 69,087
07/24/2015 2.15 2.32 2.13 2.27 79,310
07/23/2015 2.2 2.23 2.1 2.17 1,034,931
07/22/2015 2.17 2.22 2.16 2.19 47,918
07/21/2015 2.2 2.24 2.15 2.18 74,846
07/20/2015 2.37 2.38 2.23 2.23 59,662
07/17/2015 2.37 2.37 2.314 2.34 78,725
07/16/2015 2.44 2.44 2.37 2.38 41,182
07/15/2015 2.42 2.53 2.38 2.41 195,112
07/14/2015 2.41 2.54 2.38 2.41 192,092
07/13/2015 2.3 2.44 2.3 2.39 118,675
07/10/2015 2.18 2.32 2.18 2.3 53,234
07/09/2015 2.2 2.22 2.15 2.16 53,557
07/08/2015 2.19 2.24 2.1701 2.21 40,060
07/07/2015 2.2 2.22 2.13 2.2 73,250
07/06/2015 2.2 2.2 2.12 2.2 101,202
07/02/2015 2.06 2.21 2.0469 2.14 62,016
07/01/2015 2.08 2.08 2.03 2.04 36,328
06/30/2015 1.98 2.1 1.94 2.08 2,420,067
06/29/2015 1.96 1.97 1.9103 1.95 64,880
06/26/2015 2.01 2.05 1.96 1.96 431,515
06/25/2015 2.02 2.03 1.98 1.995 27,813
06/24/2015 1.98 2.02 1.96 1.98 46,865
06/23/2015 1.97 2.01 1.96 2 29,324
06/22/2015 2.03 2.0382 1.99 2 98,528
06/19/2015 2 2.06 2 2.03 95,992
06/18/2015 2 2.04 1.9901 2.04 47,108
06/17/2015 2.04 2.04 1.99 2 1,092,165
06/16/2015 2 2.03 2 2.02 55,972
06/15/2015 2.01 2.03 2 2 46,266
06/12/2015 2.06 2.06 2 2.05 15,670
06/11/2015 2.04 2.06 2.02 2.05 30,042
06/10/2015 2.05 2.05 2 2.05 36,489
06/09/2015 2.06 2.06 2.01 2.03 16,494
06/08/2015 2.04 2.08 2.03 2.05 44,970
06/05/2015 2.02 2.07 2.02 2.05 37,007
06/04/2015 2.04 2.06 2 2 31,576
06/03/2015 2.02 2.04 2 2.03 25,394
06/02/2015 1.99 2.0304 1.99 2 23,329
06/01/2015 2.06 2.06 1.98 2.01 30,960
05/29/2015 1.96 2.09 1.9296 2.03 130,155
05/28/2015 1.88 1.99 1.87 1.96 26,676
05/27/2015 1.85 1.892 1.83 1.87 17,673
05/26/2015 1.86 1.89 1.83 1.83 24,702
05/22/2015 1.9 1.9 1.83 1.86 23,659
05/21/2015 1.9 1.9 1.875 1.89 75,349
05/20/2015 1.82 1.86 1.8 1.84 68,293
05/19/2015 1.9 1.9 1.76 1.82 3,821,752
05/18/2015 1.82 1.9 1.82 1.89 55,730
05/15/2015 1.8 1.84 1.8 1.84 16,211
05/14/2015 1.77 1.81 1.77 1.81 12,676
05/13/2015 1.8 1.8 1.77 1.77 8,968
05/12/2015 1.85 1.85 1.77 1.78 9,931
05/11/2015 1.77 1.84 1.77 1.83 6,403
05/08/2015 1.81 1.81 1.75 1.77 34,126
05/07/2015 1.75 1.78 1.75 1.75 92,921
05/06/2015 1.77 1.79 1.75 1.76 46,960
05/05/2015 1.8 1.84 1.75 1.76 33,711
05/04/2015 1.8 1.82 1.8 1.82 14,038
05/01/2015 1.78 1.85 1.78 1.82 25,543
04/30/2015 1.82 1.85 1.78 1.78 45,017
04/29/2015 1.85 1.85 1.81 1.82 13,805
*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?