$22.28 +0.08 (%) Hampden Bancorp Inc - NASDAQ

Mar. 27, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HBNK historical data

Date Open High Low Close Volume
3/27/201522.2422.2821.7422.284,534
3/26/201522.1822.2121.7722.20495
3/25/201521.8822.2521.8822.17650
3/24/201522.4322.4522.1122.455,607
3/23/201521.8922.3821.8922.375,446
3/20/201521.9822.0321.7821.905,715
3/19/201521.6321.6321.4621.46407
3/18/201521.6021.9321.5521.55817
3/17/201521.6321.9721.3021.972,595
3/16/201521.6821.6821.4921.491,954
3/13/201521.5021.9421.5021.947,190
3/12/201521.4921.6121.3721.605,824
3/11/201521.2421.3721.2421.25629
3/10/201521.5521.5521.1021.14357
3/9/201521.2121.5021.2121.503,424
3/6/201521.0521.1121.0521.094,709
3/5/201521.2721.2721.2721.2712
3/4/201521.2521.5021.2521.271,284
3/3/201521.5021.6021.4621.462,512
3/2/201521.0421.7021.0421.462,154
2/27/201521.5621.5621.2621.351,945
2/26/201521.4921.4921.4021.40244
2/25/201521.3621.3621.1521.3223,279
2/24/201521.2921.2921.0121.016,238
2/23/201521.1921.1920.8021.002,085
2/20/201520.9621.1420.9020.902,958
2/19/201521.0021.0021.0021.0014
2/18/201521.0321.0321.0021.00300
2/17/201521.5821.5821.1521.201,522
2/13/201521.3921.4021.3921.40409
2/12/201520.6821.1620.6821.159,486
2/11/201520.2820.8320.2820.83964
2/10/201520.4420.4420.4320.43300
2/9/201520.6020.6320.6020.63200
2/6/201520.7020.8820.5620.8110,825
2/5/201520.4920.6820.4720.68717
2/4/201520.4720.5820.2520.581,685
2/3/201519.9220.7619.9220.4812,575
2/2/201519.7920.2319.7920.232,456
1/30/201519.8920.0919.8920.0988,972
1/29/201520.0020.2419.9820.146,735
1/28/201519.7719.7719.7719.77160
1/27/201519.3619.6719.3619.671,648
1/26/201519.7419.9919.7419.802,290
1/23/201520.0020.0019.3119.313,300
1/22/201519.4920.0019.4920.0010,601
1/21/201519.4819.4919.2519.49924
1/20/201519.6019.6019.1919.4712,572
1/16/201519.5519.6319.5519.633,177
1/15/201519.3619.4419.3619.421,268
1/14/201519.2219.8419.2219.667,432
1/13/201520.0520.3419.9920.345,854
1/12/201520.0420.1419.9720.096,130
1/9/201520.2720.2720.1220.162,836
1/8/201520.2620.4420.2620.4417,566
1/7/201520.1920.1920.1920.19334
1/6/201520.1620.1919.9520.077,638
1/5/201520.4620.5920.4620.571,153
1/2/201520.5821.0020.5821.001,441
12/31/201421.3921.3921.1721.212,295
12/30/201421.4321.4320.9721.071,539
12/29/201420.9921.4920.9921.181,265
12/26/201420.8820.9920.2520.999,546
12/24/201420.9520.9520.9520.95143
12/23/201420.8321.0020.5020.8511,862
12/22/201420.7020.7120.3520.713,104
12/19/201420.7721.0020.5921.009,509
12/18/201420.6021.0020.6020.938,166
12/17/201420.2820.7020.1920.585,799
12/16/201419.8319.8319.8319.8362
12/15/201420.0320.1219.6619.832,031
12/12/201420.5020.5020.0120.011,477
12/11/201420.3520.4120.2320.233,532
12/10/201420.4220.4220.4120.41568
12/9/201420.0320.9219.9520.9211,599
12/8/201420.2120.5320.1020.536,627
12/5/201420.1420.5620.1420.32908
12/4/201420.0120.3119.7720.178,759
12/3/201419.9820.2319.9820.095,406
12/2/201419.8520.3419.8520.031,417
12/1/201420.0920.0919.7519.821,401
11/28/201419.9620.2519.9620.081,481
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center