HMPR

Hampton Roads Bankshares Inc Historical Stock Prices

$1.61
*  
0.04
2.55%
Get HMPR Alerts
*Delayed - data as of Oct. 20, 2014 14:50 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 for next time

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

Results for: 3 Month, From 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
14:50  1.58  1.64  1.58  1.61 21,163
10/17/2014 1.61 1.61 1.5625 1.57 40,505
10/16/2014 1.53 1.6 1.53 1.58 33,890
10/15/2014 1.54 1.59 1.49 1.55 72,243
10/14/2014 1.57 1.6 1.55 1.55 78,307
10/13/2014 1.51 1.59 1.48 1.55 23,267
10/10/2014 1.5 1.55 1.5 1.5 60,024
10/09/2014 1.59 1.59 1.52 1.52 36,912
10/08/2014 1.53 1.59 1.53 1.58 45,434
10/07/2014 1.54 1.55 1.5 1.52 43,798
10/06/2014 1.53 1.59 1.53 1.56 22,795
10/03/2014 1.57 1.57 1.52 1.53 60,331
10/02/2014 1.53 1.54 1.53 1.54 35,427
10/01/2014 1.53 1.545 1.53 1.53 89,734
09/30/2014 1.54 1.57 1.53 1.53 104,289
09/29/2014 1.53 1.54 1.53 1.53 43,858
09/26/2014 1.53 1.54 1.53 1.54 18,794
09/25/2014 1.59 1.59 1.53 1.54 52,911
09/24/2014 1.61 1.61 1.55 1.58 45,530
09/23/2014 1.66 1.7 1.57 1.57 73,110
09/22/2014 1.6 1.77 1.6 1.67 306,333
09/19/2014 1.5 1.85 1.5 1.64 409,776
09/18/2014 1.51 1.54 1.5 1.5 89,902
09/17/2014 1.5 1.545 1.48 1.51 67,728
09/16/2014 1.51 1.59 1.48 1.5 83,888
09/15/2014 1.52 1.5499 1.48 1.5 85,286
09/12/2014 1.55 1.55 1.51 1.51 107,725
09/11/2014 1.53 1.59 1.52 1.54 89,796
09/10/2014 1.55 1.56 1.52 1.54 78,449
09/09/2014 1.58 1.6 1.55 1.55 123,864
09/08/2014 1.63 1.65 1.59 1.59 106,529
09/05/2014 1.62 1.65 1.61 1.64 19,699
09/04/2014 1.63 1.65 1.63 1.63 13,165
09/03/2014 1.67 1.69 1.62 1.63 25,982
09/02/2014 1.69 1.69 1.64 1.67 40,964
08/29/2014 1.64 1.68 1.64 1.68 35,281
08/28/2014 1.66 1.68 1.64 1.64 16,457
08/27/2014 1.63 1.68 1.63 1.66 13,914
08/26/2014 1.62 1.68 1.61 1.67 66,192
08/25/2014 1.61 1.64 1.6 1.63 24,634
08/22/2014 1.62 1.65 1.58 1.61 105,826
08/21/2014 1.59 1.64 1.57 1.61 1,093,492
08/20/2014 1.65 1.65 1.58 1.6 271,830
08/19/2014 1.64 1.65 1.6 1.62 178,100
08/18/2014 1.65 1.66 1.63 1.64 69,859
08/15/2014 1.65 1.65 1.62 1.63 41,935
08/14/2014 1.66 1.67 1.62 1.65 37,511
08/13/2014 1.64 1.67 1.64 1.67 27,049
08/12/2014 1.64 1.6599 1.63 1.64 478,609
08/11/2014 1.69 1.69 1.64 1.65 56,467
08/08/2014 1.65 1.69 1.65 1.67 59,640
08/07/2014 1.67 1.68 1.65 1.66 29,829
08/06/2014 1.65 1.69 1.65 1.67 31,348
08/05/2014 1.67 1.68 1.65 1.65 46,906
08/04/2014 1.65 1.68 1.645 1.66 206,860
08/01/2014 1.66 1.67 1.65 1.65 63,543
07/31/2014 1.65 1.69 1.65 1.65 57,469
07/30/2014 1.67 1.7 1.65 1.68 34,264
07/29/2014 1.65 1.68 1.65 1.65 65,137
07/28/2014 1.66 1.68 1.63 1.63 42,687
07/25/2014 1.65 1.68 1.65 1.65 63,762
07/24/2014 1.68 1.7199 1.67 1.67 67,532
07/23/2014 1.68 1.7 1.66 1.69 32,957
07/22/2014 1.67 1.7 1.65 1.68 17,709
07/21/2014 1.65 1.68 1.64 1.67 844,688
07/18/2014 1.64 1.709 1.64 1.67 51,502
07/17/2014 1.64 1.68 1.64 1.65 73,743
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?