$20.08 -0.14 (%) Hampden Bancorp Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HBNK historical data

Date Open High Low Close Volume
11/26/201420.5620.5620.0920.223,762
11/25/201420.2020.2720.0520.271,621
11/24/201419.7820.4219.7620.232,782
11/21/201420.0120.2919.8119.812,790
11/20/201419.8120.4819.8120.113,150
11/19/201419.8820.4219.8819.897,088
11/18/201420.3120.3419.6420.3316,656
11/17/201419.8520.2719.8520.0633,474
11/14/201419.9619.9719.7819.784,385
11/13/201420.2020.2019.8419.9513,312
11/12/201419.9620.3819.9620.2047,658
11/11/201419.8119.8219.8019.822,016
11/10/201419.8820.0019.6419.7812,777
11/7/201419.7620.0019.7119.9118,001
11/6/201419.9019.9019.5019.7617,577
11/5/201419.5019.8519.4719.70145,110
11/4/201418.9520.0018.9519.50607,966
11/3/201416.9817.0016.7816.9010,200
10/31/201415.0517.1615.0517.102,778
10/30/201417.1017.2016.9017.202,865
10/29/201417.2217.2317.0017.004,822
10/28/201417.1217.2517.1117.254,401
10/27/201417.2517.2517.0517.251,786
10/24/201417.0217.0217.0217.020
10/23/201417.2517.2516.9217.021,600
10/22/201417.1817.2517.1617.255,716
10/21/201417.1917.1917.1917.19329
10/20/201417.1017.2017.0917.199,841
10/17/201417.1017.1016.7716.996,814
10/16/201416.8417.1016.8117.0121,260
10/15/201417.1017.2017.0217.109,662
10/14/201417.1717.1717.0017.003,779
10/13/201417.0317.0316.9517.0020,316
10/10/201416.7716.7716.7716.770
10/9/201416.7716.7716.7716.770
10/8/201416.7716.7716.7716.7755
10/7/201417.0017.2416.7716.778,118
10/6/201416.9516.9516.9516.950
10/3/201417.0217.0216.9516.9510,836
10/2/201416.8216.8216.8216.82100
10/1/201416.8017.2516.7516.775,811
9/30/201416.8517.2316.8517.193,134
9/29/201416.7617.0216.7517.005,151
9/26/201416.5316.5316.5316.531,110
9/25/201417.0217.2216.7717.2211,568
9/24/201416.8417.0516.8417.004,520
9/23/201417.0017.0017.0017.000
9/22/201417.0017.0017.0017.00337
9/19/201417.0017.0017.0017.003,063
9/18/201416.8417.0416.8017.04500
9/17/201416.8217.0016.8217.00468
9/16/201417.2017.2517.2017.205,508
9/15/201417.0117.2516.7517.25933
9/12/201416.9817.0016.9516.953,124
9/11/201416.7016.7516.7016.751,941
9/10/201417.0017.0516.7016.75143,544
9/9/201416.7517.0116.7516.8543,689
9/8/201416.7516.8716.7516.851,222
9/5/201417.1217.1217.1217.120
9/4/201416.9517.1216.8417.121,570
9/3/201417.0817.0817.0817.08149
9/2/201417.2517.3017.0817.082,151
8/29/201417.2317.2317.0217.02571
8/28/201416.8116.8116.8116.810
8/27/201416.8116.8116.8116.81105
8/26/201416.7316.8916.7316.751,142
8/25/201416.7516.8916.6016.705,311
8/22/201416.6817.0016.6816.892,967
8/21/201416.8517.0516.6416.951,455
8/20/201416.6917.1716.5616.563,410
8/19/201416.6716.9716.6316.639,181
8/18/201417.0217.0216.9517.005,568
8/15/201417.0917.0917.0017.006,661
8/14/201417.1317.2217.0017.007,936
8/13/201417.0517.3717.0017.003,603
8/12/201417.0317.4017.0017.0513,959
8/11/201417.0017.0117.0017.004,823
8/8/201416.5017.3416.5017.117,217
8/7/201417.8017.8017.0017.003,227
8/6/201417.4917.8817.4917.88311
8/5/201416.9318.4016.4516.462,260
8/4/201417.0117.0116.5516.855,623
8/1/201416.4616.8516.4516.462,722
7/31/201417.1117.1117.1117.110
7/30/201417.0017.1117.0017.111,845
7/29/201417.0017.0017.0017.00501
7/28/201416.9917.0016.7117.005,654
7/25/201416.4817.0016.4516.999,171
7/24/201416.6716.7616.6716.753,215
7/23/201416.5416.6916.4916.69902
7/22/201416.4816.4816.4816.4810
7/21/201416.4516.4816.4516.48696
7/18/201416.4816.4816.4516.452,001
7/17/201416.3016.5516.2816.5341,013
7/16/201416.7016.7016.7016.701,000
7/15/201416.6516.7016.6016.631,448
7/14/201416.5016.6516.3016.654,020
7/11/201416.3116.3116.3116.31309
7/10/201416.2516.6516.2516.65901
7/9/201416.5516.5516.1516.242,245
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center