Quantcast
UBNK

United Financial Bancorp, Inc. New Common Stock Historical Stock Prices

$13.64
*  
0.07
0.51%
Get UBNK Alerts
*Delayed - data as of Jun. 19, 2019  -  Find a broker to begin trading UBNK now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    UBNK Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 1 Year, From 19-JUN-2018 TO 19-JUN-2019

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 13.70 13.75 13.58 13.64 85,988
06/19/2019 13.7 13.75 13.58 13.64 85,988
06/18/2019 13.59 13.87 13.59 13.71 118,306
06/17/2019 13.6 13.69 13.58 13.6 115,704
06/14/2019 13.49 13.67 13.48 13.6 141,844
06/13/2019 13.48 13.62 13.46 13.52 148,742
06/12/2019 13.34 13.52 13.34 13.46 129,400
06/11/2019 13.42 13.5 13.32 13.39 123,901
06/10/2019 13.29 13.6 13.195 13.36 127,614
06/07/2019 13.06 13.32 13.03 13.26 160,294
06/06/2019 13.11 13.19 13.02 13.13 132,489
06/05/2019 13.28 13.28 13.07 13.14 86,335
06/04/2019 13.07 13.3 13.02 13.29 507,107
06/03/2019 13.08 13.11 12.82 13.02 391,949
05/31/2019 13.09 13.12 12.98 13.04 515,070
05/30/2019 13.36 13.42 13.1 13.21 226,671
05/29/2019 13.24 13.37 13.16 13.34 121,447
05/28/2019 13.28 13.37 13.25 13.28 134,040
05/24/2019 13.16 13.37 13.15 13.33 144,602
05/23/2019 13.41 13.5 13.01 13.12 139,458
05/22/2019 13.61 13.65 13.455 13.48 200,441
05/21/2019 13.6 13.81 13.6 13.65 466,216
05/20/2019 13.45 13.7 13.285 13.59 237,799
05/17/2019 13.54 13.76 13.48 13.48 196,520
05/16/2019 13.55 13.72 13.52 13.63 380,685
05/15/2019 13.18 13.56 13.14 13.5 256,458
05/14/2019 13.05 13.31 12.9728 13.25 286,520
05/13/2019 13.13 13.14 12.96 13.03 194,030
05/10/2019 13.42 13.42 13.22 13.33 144,653
05/09/2019 13.33 13.53 13.2486 13.46 266,907
05/08/2019 13.3 13.39 13.24 13.33 148,236
05/07/2019 13.35 13.5 13.25 13.28 323,013
05/06/2019 13.42 13.5338 13.29 13.47 128,228
05/03/2019 13.37 13.6 13.37 13.48 164,363
05/02/2019 13.28 13.39 13.22 13.37 157,929
05/01/2019 13.22 13.4 13.13 13.26 209,709
04/30/2019 13.33 13.36 13.1 13.19 327,126
04/29/2019 13.35 13.45 13.32 13.33 196,437
04/26/2019 13.33 13.35 13.23 13.3 177,464
04/25/2019 13.25 13.42 13.2 13.32 209,825
04/24/2019 13.4 13.57 13.38 13.43 267,414
04/23/2019 13.39 13.72 13.39 13.45 229,626
04/22/2019 13.29 13.51 13.26 13.42 546,855
04/18/2019 13.39 13.55 13.34 13.35 418,674
04/17/2019 14.96 15.57 13.19 13.53 914,440
04/16/2019 14.87 14.96 14.77 14.94 126,548
04/15/2019 14.86 15.17 14.74 14.81 77,398
04/12/2019 14.9 14.985 14.79 14.87 274,848
04/11/2019 14.79 14.84 14.71 14.8 54,993
04/10/2019 14.51 14.78 14.45 14.76 99,984
04/09/2019 14.7 14.7 14.45 14.5 92,983
04/08/2019 14.68 14.8 14.65 14.73 75,098
04/05/2019 14.7 14.82 14.62 14.76 116,010
04/04/2019 14.63 14.825 14.63 14.69 218,352
04/03/2019 14.79 14.83 14.6 14.62 44,966
04/02/2019 14.68 14.78 14.63 14.66 76,349
04/01/2019 14.43 14.73 14.41 14.71 159,684
03/29/2019 14.48 14.48 14.25 14.35 420,727
03/28/2019 14.32 14.44 14.23 14.37 119,929
03/27/2019 14.24 14.5104 14.11 14.32 107,367
03/26/2019 14.09 14.36 14.07 14.26 179,540
03/25/2019 13.94 14.13 13.89 14.07 184,947
03/22/2019 14.46 14.54 13.9901 14 265,069
03/21/2019 14.59 14.86 14.49 14.56 250,988
03/20/2019 15.13 15.13 14.6648 14.67 156,960
03/19/2019 15.39 15.4095 14.98 15.03 99,695
03/18/2019 15.14 15.39 15.06 15.33 264,971
03/15/2019 15.18 15.3 15.13 15.13 455,018
03/14/2019 15.17 15.32 15.16 15.21 79,930
03/13/2019 15.13 15.26 15.1 15.17 246,650
03/12/2019 15.04 15.28 15 15.09 90,123
03/11/2019 14.99 15.05 14.89 15.01 158,978
03/08/2019 14.96 15.09 14.935 14.96 189,325
03/07/2019 14.99 15.27 14.89 15.01 563,298
03/06/2019 15.15 15.18 14.96 14.99 399,747
03/05/2019 15.25 15.31 15 15.13 99,523
03/04/2019 15.28 15.49 15.17 15.22 158,368
03/01/2019 15.58 15.74 15.2 15.27 227,340
02/28/2019 15.68 15.685 15.51 15.53 126,043
02/27/2019 15.71 15.8 15.64 15.68 75,878
02/26/2019 15.9 15.9883 15.73 15.73 38,519
02/25/2019 16.2 16.2 15.92 15.93 72,721
02/22/2019 16.06 16.17 16 16.1 269,230
02/21/2019 16.17 16.21 15.98 16.08 86,884
02/20/2019 16 16.23 15.9 16.17 106,410
02/19/2019 15.45 16.01 15.43 15.99 151,844
02/15/2019 15.25 15.48 15.1 15.46 1,279,780
02/14/2019 15.5 15.57 15.21 15.21 133,681
02/13/2019 15.5 15.59 15.38 15.56 98,522
02/12/2019 15.42 15.56 15.37 15.49 62,372
02/11/2019 15.08 15.35 15.08 15.34 83,796
02/08/2019 15.16 15.22 15.07 15.13 63,944
02/07/2019 15.15 15.31 15.12 15.2 113,232
02/06/2019 15.18 15.27 15.11 15.13 45,449
02/05/2019 15.32 15.35 15.05 15.18 71,689
02/04/2019 15.09 15.26 14.97 15.26 159,000
02/01/2019 14.81 15.11 14.81 15.11 154,757
01/31/2019 14.54 14.82 14.36 14.81 181,814
01/30/2019 14.62 14.73 14.54 14.65 78,714
01/29/2019 14.69 14.76 14.54 14.58 51,455
01/28/2019 14.57 14.92 14.43 14.67 88,749
01/25/2019 14.71 14.87 14.69 14.75 84,643
01/24/2019 14.69 15.21 14.36 14.705 79,150
01/23/2019 14.67 15.46 13.3715 14.84 188,982
01/22/2019 15.77 15.99 15.6901 15.82 119,809
01/18/2019 15.63 15.9 15.49 15.86 112,369
01/17/2019 15.27 15.7 15.24 15.69 151,352
01/16/2019 14.94 15.34 14.94 15.34 89,634
01/15/2019 14.93 15 14.79 14.93 192,057
01/14/2019 15.02 15.155 14.93 14.93 104,917
01/11/2019 15.12 15.21 15.09 15.11 57,628
01/10/2019 15.25 15.3 15.06 15.21 53,685
01/09/2019 15.42 15.45 15.17 15.33 78,360
01/08/2019 15.26 15.39 15.11 15.39 79,909
01/07/2019 14.94 15.17 14.84 15.14 93,596
01/04/2019 14.69 15 14.44 14.99 141,939
01/03/2019 14.66 14.8 14.51 14.52 124,774
01/02/2019 14.53 14.8 14.5 14.73 171,977
12/31/2018 14.76 14.76 14.51 14.7 82,872
12/28/2018 14.63 14.93 14.08 14.73 141,368
12/27/2018 14.51 14.7 14.22 14.58 86,698
12/26/2018 14.32 14.73 14.22 14.69 164,421
12/24/2018 14.52 14.54 13.5835 14.22 102,583
12/21/2018 14.81 15.04 14.64 14.67 287,802
12/20/2018 14.55 15.03 14.55 14.76 234,320
12/19/2018 15.12 15.27 14.73 14.82 199,835
12/18/2018 15.45 15.49 14.6 15.11 105,023
12/17/2018 15.38 15.58 14.5273 15.3 114,508
12/14/2018 15.47 15.71 15.34 15.37 335,121
12/13/2018 15.88 16.07 15.52 15.54 97,135
12/12/2018 15.97 15.99 14.26 15.89 106,491
12/11/2018 16.18 16.18 15.62 15.79 152,799
12/10/2018 16.03 16.03 15.605 15.97 201,324
12/07/2018 15.7 16.07 15.65 16.02 231,317
12/06/2018 15.41 15.74 15.18 15.72 134,025
12/04/2018 16.45 16.72 15.5 15.56 154,951
12/03/2018 16.52 16.54 16.1 16.51 119,997
11/30/2018 16.15 16.43 16.15 16.38 121,543
11/29/2018 16.31 16.36 16.03 16.16 85,085
11/28/2018 16.17 16.45 15.92 16.4 110,214
11/27/2018 16.03 16.18 16 16.14 118,402
11/26/2018 15.98 16.21 15.93 16.08 98,894
11/23/2018 15.57 15.96 15.57 15.84 53,928
11/21/2018 15.77 15.92 15.505 15.67 86,935
11/20/2018 15.84 15.93 15.57 15.68 137,770
11/19/2018 15.86 15.97 15.799 15.84 131,371
11/16/2018 15.7 15.9 15.66 15.86 150,005
11/15/2018 15.2 15.79 15.2 15.79 141,283
11/14/2018 15.89 15.89 15.26 15.26 262,568
11/13/2018 15.73 15.98 15.73 15.79 81,771
11/12/2018 15.84 15.8891 15.68 15.7 119,738
11/09/2018 16 16.21 15.79 15.86 106,339
11/08/2018 15.98 16.22 15.94 16.11 401,219
11/07/2018 15.96 16.0385 15.6756 16.01 132,654
11/06/2018 15.71 15.96 15.6301 15.88 74,256
11/05/2018 15.7 15.9 15.5 15.7 144,769
11/02/2018 15.66 15.79 15.59 15.71 146,780
11/01/2018 15.54 15.68 15.52 15.65 121,529
10/31/2018 15.77 15.77 15.39 15.45 153,430
10/30/2018 15.51 15.73 15.41 15.6 103,116
10/29/2018 15.41 15.74 15.35 15.51 103,310
10/26/2018 15.23 15.43 15.15 15.31 173,878
10/25/2018 15.13 15.52 15.1 15.38 540,417
10/24/2018 15.47 15.47 15.11 15.11 300,506
10/23/2018 15.31 15.65 15.24 15.52 121,737
10/22/2018 15.73 15.78 15.36 15.48 167,047
10/19/2018 15.73 15.8 15.49 15.73 438,308
10/18/2018 16.3 16.36 15.82 15.83 531,505
10/17/2018 16.24 16.77 16.03 16.29 166,324
10/16/2018 16.11 16.38 15.89 16.33 93,076
10/15/2018 16.01 16.19 15.88 16.08 74,479
10/12/2018 16.51 16.51 15.64 16.01 169,370
10/11/2018 16.78 16.8 16.27 16.3 108,714
10/10/2018 16.99 17.115 16.775 16.79 115,726
10/09/2018 16.96 17.14 16.94 16.98 160,902
10/08/2018 16.85 17.04 16.56 17 62,135
10/05/2018 16.9 17.11 16.75 16.84 68,849
10/04/2018 16.92 17.14 16.83 16.86 216,309
10/03/2018 16.68 16.97 16.57 16.93 116,257
10/02/2018 16.63 16.77 16.51 16.65 70,501
10/01/2018 16.87 16.87 16.63 16.66 122,347
09/28/2018 16.72 16.865 16.59 16.83 99,363
09/27/2018 16.82 16.88 16.685 16.73 63,369
09/26/2018 17.08 17.08 16.78 16.79 77,434
09/25/2018 17.07 17.15 17.01 17.02 49,325
09/24/2018 17.39 17.5 17.02 17.08 75,991
09/21/2018 17.32 17.56 17.24 17.36 258,632
09/20/2018 17.02 17.38 16.99 17.32 82,960
09/19/2018 17.03 17.255 17 17.03 93,290
09/18/2018 17.2 17.2 17.04 17.06 120,795
09/17/2018 17.35 17.36 17.15 17.2 69,594
09/14/2018 17.12 17.45 17.12 17.34 104,524
09/13/2018 17.35 17.38 17.1 17.13 157,544
09/12/2018 17.51 17.51 17.26 17.31 112,552
09/11/2018 17.66 17.75 17.52 17.54 95,348
09/10/2018 17.81 17.845 17.66 17.71 51,199
09/07/2018 17.78 17.81 17.65 17.79 41,330
09/06/2018 17.89 17.93 17.7 17.77 74,759
09/05/2018 17.84 17.96 17.8 17.89 75,136
09/04/2018 17.77 17.92 17.65 17.8 65,360
08/31/2018 17.55 17.78 17.48 17.77 369,880
08/30/2018 17.66 17.66 17.52 17.56 83,989
08/29/2018 17.73 17.76 17.59 17.65 60,031
08/28/2018 17.9 17.96 17.64 17.73 50,626
08/27/2018 18 18.09 17.85 17.88 102,127
08/24/2018 17.94 18.09 17.88 17.97 144,820
08/23/2018 17.89 17.94 17.72 17.92 106,245
08/22/2018 17.81 17.89 17.72 17.88 77,535
08/21/2018 17.65 17.89 17.65 17.82 75,055
08/20/2018 17.7 17.78 17.53 17.64 47,207
08/17/2018 17.63 17.7353 17.63 17.7 47,082
08/16/2018 17.55 17.74 17.5 17.68 40,510
08/15/2018 17.68 17.77 17.46 17.52 64,451
08/14/2018 17.55 17.76 17.55 17.7 79,157
08/13/2018 17.73 17.85 17.5 17.54 161,023
08/10/2018 17.67 17.775 17.56 17.72 155,902
08/09/2018 17.78 17.87 17.69 17.78 75,815
08/08/2018 17.51 17.76 17.41 17.73 200,105
08/07/2018 17.5 17.59 17.33 17.44 135,222
08/06/2018 17.42 17.565 17.33 17.48 81,649
08/03/2018 17.64 17.71 17.27 17.41 58,342
08/02/2018 17.55 17.65 17.395 17.64 57,394
08/01/2018 17.56 17.68 17.45 17.6 70,164
07/31/2018 17.44 17.58 17.34 17.51 157,652
07/30/2018 17.49 17.66 17.45 17.47 97,980
07/27/2018 17.75 17.81 17.44 17.49 77,823
07/26/2018 17.71 17.93 17.695 17.76 96,580
07/25/2018 18.02 18.02 17.65 17.77 107,954
07/24/2018 18.1 18.16 17.905 17.98 70,737
07/23/2018 17.97 18.2 17.9388 18.12 82,770
07/20/2018 17.88 18.05 17.84 17.92 105,923
07/19/2018 17.82 17.9 17.435 17.89 121,843
07/18/2018 17.5 17.87 17.08 17.81 151,331
07/17/2018 17.53 17.68 17.22 17.39 124,494
07/16/2018 17.4 17.54 17.35 17.48 116,672
07/13/2018 17.57 17.63 17.32 17.33 99,200
07/12/2018 17.83 17.83 17.4 17.6 128,455
07/11/2018 17.79 18.02 17.4 17.85 91,663
07/10/2018 18.1 18.11 17.75 17.82 95,346
07/09/2018 17.9 18.09 17.89 18.07 299,324
07/06/2018 17.88 18.04 17.85 17.89 60,068
07/05/2018 17.8 17.9 17.68 17.89 66,978
07/03/2018 17.8 17.8601 17.68 17.74 53,402
07/02/2018 17.47 17.8 17.47 17.79 151,604
06/29/2018 17.63 17.75 17.47 17.52 133,904
06/28/2018 17.63 17.79 17.57 17.61 64,144
06/27/2018 17.95 17.95 17.63 17.64 215,372
06/26/2018 17.99 18.1 17.8195 18 148,720
06/25/2018 18.04 18.17 17.87 17.95 134,701
06/22/2018 18.1 18.3271 18.02 18.12 410,550
06/21/2018 17.99 18.17 17.81 18.04 109,844
06/20/2018 17.85 18.02 17.76 17.97 180,246
06/19/2018 17.14 18.02 17.14 17.84 295,268
*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?



Smart Portfolio