HMPR

Hampton Roads Bankshares Inc Historical Stock Prices

$2
*  
0.01
0.5%
Get HMPR Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading HMPR 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 02-MAR-2015 TO 02-JUN-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  1.99  2.0304  1.99  2 23,229
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
04/28/2015 1.82 1.85 1.82 1.85 11,633
04/27/2015 1.8 1.86 1.79 1.81 106,847
04/24/2015 1.83 1.83 1.8 1.8 10,553
04/23/2015 1.87 1.87 1.81 1.83 11,938
04/22/2015 1.81 1.9 1.81 1.87 1,930
04/21/2015 1.865 1.9 1.82 1.82 14,112
04/20/2015 1.78 1.85 1.78 1.84 11,208
04/17/2015 1.83 1.83 1.78 1.78 36,177
04/16/2015 1.81 1.875 1.81 1.84 10,256
04/15/2015 1.79 1.84 1.79 1.84 16,870
04/14/2015 1.78 1.79 1.76 1.77 4,079
04/13/2015 1.8 1.8 1.77 1.77 11,964
04/10/2015 1.79 1.79 1.75 1.78 6,314
04/09/2015 1.78 1.8 1.76 1.77 10,872
04/08/2015 1.79 1.79 1.76 1.78 21,368
04/07/2015 1.84 1.87 1.8 1.8 14,221
04/06/2015 1.9 1.9 1.84 1.84 23,279
04/02/2015 1.9 1.9 1.83 1.85 32,370
04/01/2015 1.87 1.92 1.8516 1.91 43,299
03/31/2015 1.91 1.93 1.87 1.89 25,431
03/30/2015 1.85 1.9811 1.85 1.9 26,372
03/27/2015 1.87 1.9 1.85 1.86 40,649
03/26/2015 1.76 1.88 1.7502 1.87 70,861
03/25/2015 1.75 1.8 1.75 1.75 21,050
03/24/2015 1.78 1.78 1.76 1.76 8,087
03/23/2015 1.78 1.8 1.78 1.79 25,702
03/20/2015 1.81 1.85 1.76 1.76 70,189
03/19/2015 1.81 1.81 1.79 1.81 27,215
03/18/2015 1.8 1.85 1.777 1.83 63,806
03/17/2015 1.8 1.8 1.75 1.75 15,178
03/16/2015 1.69 1.79 1.69 1.75 158,883
03/13/2015 1.7 1.7 1.67 1.67 19,826
03/12/2015 1.75 1.78 1.66 1.7 23,260
03/11/2015 1.7 1.77 1.68 1.73 56,183
03/10/2015 1.65 1.72 1.65 1.7 119,705
03/09/2015 1.66 1.68 1.65 1.67 17,010
03/06/2015 1.65 1.68 1.65 1.65 20,661
03/05/2015 1.65 1.67 1.65 1.66 27,704
03/04/2015 1.65 1.685 1.65 1.65 29,411
03/03/2015 1.64 1.65 1.63 1.63 12,793
03/02/2015 1.63 1.69 1.63 1.66 22,572
*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?