HMPR

Hampton Roads Bankshares Inc Historical Stock Prices

$1.8999
*  
0.0099
0.52%
Get HMPR Alerts
*Delayed - data as of May 22, 2015 13:55 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: 1 Year, From 21-MAY-2014 TO 21-MAY-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.
13:55  1.90  1.90  1.88  1.8999 8,870
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
02/27/2015 1.64 1.67 1.62 1.63 27,444
02/26/2015 1.61 1.66 1.61 1.65 14,312
02/25/2015 1.65 1.65 1.62 1.62 14,997
02/24/2015 1.62 1.64 1.62 1.63 10,663
02/23/2015 1.63 1.64 1.61 1.61 6,339
02/20/2015 1.64 1.65 1.6 1.63 37,011
02/19/2015 1.65 1.65 1.61 1.63 11,071
02/18/2015 1.69 1.69 1.61 1.65 29,703
02/17/2015 1.65 1.69 1.65 1.68 7,064
02/13/2015 1.67 1.69 1.64 1.64 19,480
02/12/2015 1.6899 1.6899 1.64 1.66 18,160
02/11/2015 1.63 1.69 1.61 1.64 22,336
02/10/2015 1.68 1.68 1.62 1.63 39,725
02/09/2015 1.67 1.69 1.62 1.66 20,066
02/06/2015 1.68 1.69 1.65 1.66 24,236
02/05/2015 1.69 1.69 1.65 1.69 31,166
02/04/2015 1.68 1.7 1.68 1.68 27,676
02/03/2015 1.65 1.69 1.65 1.69 19,715
02/02/2015 1.63 1.67 1.6 1.64 26,633
01/30/2015 1.62 1.66 1.6 1.62 37,003
01/29/2015 1.59 1.67 1.59 1.67 51,133
01/28/2015 1.6 1.62 1.58 1.58 37,286
01/27/2015 1.61 1.63 1.6 1.61 27,760
01/26/2015 1.63 1.64 1.61 1.63 10,068
01/23/2015 1.67 1.67 1.62 1.64 9,506
01/22/2015 1.67 1.67 1.6024 1.66 58,142
01/21/2015 1.6 1.67 1.6 1.65 39,661
01/20/2015 1.62 1.67 1.6 1.6 20,817
01/16/2015 1.59 1.63 1.59 1.63 28,777
01/15/2015 1.6 1.62 1.584 1.6 22,420
01/14/2015 1.59 1.69 1.59 1.61 27,131
01/13/2015 1.63 1.67 1.6 1.62 35,368
01/12/2015 1.61 1.62 1.6 1.61 23,665
01/09/2015 1.66 1.68 1.62 1.62 15,313
01/08/2015 1.65 1.6899 1.63 1.67 15,995
01/07/2015 1.62 1.67 1.61 1.64 21,260
01/06/2015 1.65 1.68 1.6 1.62 47,570
01/05/2015 1.69 1.71 1.69 1.69 11,171
01/02/2015 1.7 1.72 1.6598 1.71 40,093
12/31/2014 1.69 1.69 1.67 1.68 45,230
12/30/2014 1.71 1.71 1.67 1.7 21,133
12/29/2014 1.69 1.71 1.67 1.7 23,016
12/26/2014 1.72 1.72 1.661 1.7 22,311
12/24/2014 1.7 1.72 1.68 1.72 18,103
12/23/2014 1.73 1.74 1.65 1.7 38,960
12/22/2014 1.72 1.73 1.65 1.72 45,800
12/19/2014 1.66 1.73 1.6 1.73 663,050
12/18/2014 1.72 1.72 1.62 1.67 106,760
12/17/2014 1.64 1.74 1.62 1.73 54,644
12/16/2014 1.63 1.68 1.63 1.65 38,667
12/15/2014 1.67 1.67 1.62 1.62 21,228
12/12/2014 1.64 1.67 1.6241 1.63 22,554
12/11/2014 1.63 1.67 1.62 1.67 21,123
12/10/2014 1.67 1.7 1.62 1.62 46,515
12/09/2014 1.61 1.72 1.61 1.72 31,168
12/08/2014 1.66 1.75 1.62 1.63 16,922
12/05/2014 1.61 1.71 1.61 1.67 72,314
12/04/2014 1.61 1.64 1.61 1.61 20,545
12/03/2014 1.64 1.66 1.6 1.61 39,745
12/02/2014 1.57 1.64 1.57 1.63 42,426
12/01/2014 1.62 1.645 1.57 1.57 80,752
11/28/2014 1.65 1.65 1.61 1.61 34,796
11/26/2014 1.7 1.7 1.65 1.66 8,233
11/25/2014 1.66 1.66 1.65 1.66 16,214
11/24/2014 1.65 1.68 1.59 1.65 69,432
11/21/2014 1.7 1.7 1.63 1.66 17,949
11/20/2014 1.62 1.7 1.62 1.67 13,951
11/19/2014 1.64 1.7 1.56 1.62 73,138
11/18/2014 1.64 1.68 1.6 1.65 17,216
11/17/2014 1.63 1.65 1.6 1.63 28,774
11/14/2014 1.66 1.67 1.63 1.64 27,543
11/13/2014 1.7 1.7 1.64 1.65 33,655
11/12/2014 1.7 1.7 1.645 1.7 33,268
11/11/2014 1.71 1.72 1.69 1.71 26,670
11/10/2014 1.67 1.73 1.65 1.72 53,107
11/07/2014 1.71 1.71 1.66 1.68 27,621
11/06/2014 1.71 1.72 1.66 1.72 47,156
11/05/2014 1.72 1.73 1.64 1.7 112,410
11/04/2014 1.72 1.74 1.71 1.71 45,432
11/03/2014 1.73 1.75 1.7 1.73 53,930
10/31/2014 1.75 1.7999 1.73 1.74 78,848
10/30/2014 1.72 1.74 1.69 1.72 56,335
10/29/2014 1.71 1.75 1.69 1.72 29,917
10/28/2014 1.67 1.75 1.67 1.72 101,858
10/27/2014 1.64 1.66 1.62 1.66 41,187
10/24/2014 1.61 1.65 1.6 1.63 32,517
10/23/2014 1.63 1.64 1.6099 1.62 22,649
10/22/2014 1.65 1.65 1.62 1.63 22,937
10/21/2014 1.62 1.64 1.6 1.64 32,783
10/20/2014 1.58 1.64 1.58 1.62 38,692
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
07/16/2014 1.67 1.68 1.65 1.66 26,959
07/15/2014 1.65 1.69 1.65 1.65 11,285
07/14/2014 1.69 1.69 1.65 1.67 53,440
07/11/2014 1.65 1.67 1.65 1.66 24,867
07/10/2014 1.67 1.69 1.65 1.66 39,634
07/09/2014 1.71 1.71 1.69 1.7 18,954
07/08/2014 1.69 1.7 1.68 1.69 43,417
07/07/2014 1.74 1.74 1.7 1.7 30,043
07/03/2014 1.74 1.74 1.713 1.74 14,951
07/02/2014 1.73 1.75 1.7 1.73 25,287
07/01/2014 1.75 1.77 1.7 1.72 105,101
06/30/2014 1.72 1.746 1.65 1.73 182,628
06/27/2014 1.7 1.74 1.69 1.74 239,778
06/26/2014 1.73 1.73 1.7 1.7 12,247
06/25/2014 1.7 1.72 1.7 1.71 25,763
06/24/2014 1.7 1.726 1.7 1.7 19,855
06/23/2014 1.74 1.74 1.67 1.71 26,164
06/20/2014 1.74 1.74 1.68 1.73 132,497
06/19/2014 1.74 1.74 1.72 1.72 6,286
06/18/2014 1.7 1.73 1.67 1.73 47,244
06/17/2014 1.67 1.71 1.67 1.71 30,767
06/16/2014 1.72 1.72 1.67 1.68 27,779
06/13/2014 1.71 1.73 1.7 1.73 37,226
06/12/2014 1.71 1.72 1.68 1.7 53,873
06/11/2014 1.72 1.725 1.7 1.71 36,107
06/10/2014 1.69 1.73 1.69 1.72 11,181
06/09/2014 1.69 1.716 1.69 1.7 25,976
06/06/2014 1.69 1.74 1.69 1.7 106,855
06/05/2014 1.67 1.69 1.651 1.69 56,246
06/04/2014 1.65 1.68 1.65 1.67 33,775
06/03/2014 1.65 1.67 1.65 1.65 38,766
06/02/2014 1.66 1.7 1.65 1.65 43,258
05/30/2014 1.7 1.71 1.62 1.65 93,983
05/29/2014 1.7 1.7 1.68 1.7 8,490
05/28/2014 1.7 1.7 1.66 1.7 27,003
05/27/2014 1.7 1.72 1.6982 1.71 41,899
05/23/2014 1.66 1.69 1.65 1.69 64,548
05/22/2014 1.69 1.69 1.65 1.65 60,538
05/21/2014 1.65 1.68 1.65 1.66 83,164
*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?