New Hampshire Thrift Bancshares, Inc. Historical Stock Prices

NHTB 
$15.31
*  
0.01
0.07%
Get NHTB Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading NHTB 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 05-DEC-2014 TO 05-MAR-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  15.30  15.31  15.20  15.31 4,061
03/05/2015 15.3 15.31 15.2 15.31 4,061
03/04/2015 15.5 15.5 15.32 15.32 1,335
03/03/2015 15.48 15.519 15.48 15.519 1,706
03/02/2015 15.42 15.43 15.33 15.35 8,279
02/27/2015 15.43 15.47 15.3354 15.34 7,633
02/26/2015 15.3734 15.4 15.3734 15.4 1,556
02/25/2015 15.3842 15.3999 15.21 15.21 1,466
02/24/2015 15.4114 15.42 15.21 15.33 7,726
02/23/2015 15.4 15.4299 15.4 15.4299 3,734
02/20/2015 15.38 15.43 15.378 15.43 1,946
02/19/2015 15.38 15.42 15.38 15.4 1,450
02/18/2015 15.43 15.43 15.38 15.38 2,828
02/17/2015 15.41 15.43 15.4 15.4016 3,258
02/13/2015 15.4 15.43 15.4 15.43 322
02/12/2015 15.43 15.43 15.4299 15.4299 703
02/11/2015 15.43 15.43 15.41 15.4199 1,200
02/10/2015 15.43 15.43 15.38 15.38 948
02/09/2015 15.42 15.4252 15.3708 15.3708 2,515
02/06/2015 15.38 15.42 15.3 15.42 4,067
02/05/2015 15.4299 15.43 15.33 15.3888 2,716
02/04/2015 15.4199 15.4199 15.35 15.37 2,288
02/03/2015 15.43 15.43 15.245 15.25 4,075
02/02/2015 15.2001 15.44 15.2001 15.36 3,207
01/30/2015 15.34 15.34 15.17 15.17 6,407
01/29/2015 15.26 15.34 15.25 15.34 3,906
01/28/2015 15.56 15.56 15.2501 15.42 4,151
01/27/2015 15.45 15.58 15.32 15.32 6,036
01/26/2015 15.5 15.5 15.17 15.2 7,291
01/23/2015 15.35 15.445 15.35 15.3999 2,427
01/22/2015 15.31 15.5 15.31 15.47 3,938
01/21/2015 15.4 15.4 15.25 15.26 1,490
01/20/2015 15.34 15.59 15.31 15.34 5,131
01/16/2015 15.4521 15.6 15.4504 15.5999 3,145
01/15/2015 15.56 15.56 15.4 15.43 3,176
01/14/2015 15.37 15.37 15.37 15.37 334
01/13/2015 15.45 15.52 15.34 15.46 7,635
01/12/2015 15.44 15.5 15.37 15.5 1,665
01/09/2015 15.5 15.5999 15.37 15.4 3,564
01/08/2015 15.35 15.566 15.35 15.39 1,100
01/07/2015 15.45 15.45 15.4 15.41 2,625
01/06/2015 15.4 15.445 15.3 15.445 2,234
01/05/2015 15.49 15.49 15.3501 15.4 1,437
01/02/2015 15.7 15.7 15.2601 15.36 7,878
12/31/2014 15.51 15.62 15.5 15.62 5,197
12/30/2014 15.68 15.74 15.68 15.69 1,599
12/29/2014 15.47 15.69 15.2601 15.67 5,015
12/26/2014 15.23 15.46 15.16 15.46 855
12/24/2014 15.07 15.49 15.07 15.48 6,430
12/23/2014 15.02 15.4725 15.02 15.46 7,246
12/22/2014 15.49 15.49 15.25 15.33 7,927
12/19/2014 15.25 15.69 15.25 15.32 6,420
12/18/2014 15.44 15.59 15.06 15.46 3,282
12/17/2014 15.26 15.26 15.0601 15.255 2,128
12/16/2014 15.26 15.26 15.2 15.26 1,658
12/15/2014 15.18 15.45 15.18 15.39 2,178
12/12/2014 15.35 15.4399 15.2 15.4399 650
12/11/2014 15.05 15.47 15.05 15.35 12,551
12/10/2014 15.19 15.3 14.91 15.25 13,134
12/09/2014 15.15 15.4 15.15 15.4 1,590
12/08/2014 15.24 15.39 15.16 15.18 4,631
12/05/2014 15.48 15.49 15.19 15.3899 3,293
*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?