Hampden Bancorp Inc $16.15

down -0.10


23/4/2014 08:10 PM  |  NASDAQ : HBNK  
Industries : Banking / Regional - Northeast Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HBNK historical data

Date Open High Low Close Volume
4/23/201415.6216.1515.6216.1545,972
4/22/201415.4116.2515.4116.25700
4/21/201416.0816.1016.0516.081,000
4/17/201416.0216.0216.0216.020
4/16/201415.9516.0215.9516.026,866
4/15/201416.0016.0016.0016.000
4/14/201415.8516.0015.8516.00814
4/11/201416.2516.2516.2516.25289
4/10/201415.9415.9415.9415.94130
4/9/201415.9415.9415.9415.9477
4/8/201415.9415.9415.9415.940
4/7/201415.9415.9415.9415.940
4/4/201415.9415.9415.9415.940
4/3/201415.9315.9415.9315.94551
4/2/201415.9415.9415.7615.76930
4/1/201415.9415.9415.8515.864,500
3/31/201415.9915.9915.7515.752,628
3/28/201416.2916.3115.7016.069,570
3/27/201416.3916.3916.3916.39187
3/26/201416.1516.5016.0216.046,070
3/25/201416.2516.3916.0016.004,122
3/24/201416.5016.8015.6616.4512,945
3/21/201415.7616.3315.7616.335,132
3/20/201415.8915.9415.6715.842,487
3/19/201415.6515.9115.6515.91501
3/18/201415.7115.7615.6515.691,753
3/17/201415.7215.9315.6515.721,920
3/14/201415.7015.8715.7015.874,955
3/13/201415.7615.8815.7015.8411,156
3/12/201415.8015.9015.7115.758,473
3/11/201415.9015.9015.7715.8010,890
3/10/201415.8515.9015.8515.905,013
3/7/201415.6915.9015.6915.831,956
3/6/201415.9015.9015.8015.8910,954
3/5/201416.0116.0116.0116.013
3/4/201416.0116.0116.0116.01211
3/3/201415.9516.0315.9515.952,855
2/28/201416.1116.1515.9515.952,213
2/27/201415.9515.9515.9515.95100
2/26/201415.9715.9715.9715.970
2/25/201415.9715.9715.9715.9742
2/24/201416.0416.0415.9715.97920
2/21/201416.0316.0316.0316.030
2/20/201416.0416.0716.0016.034,851
2/19/201415.9615.9615.9515.953,228
2/18/201415.9716.1015.9515.9911,113
2/14/201415.9515.9915.9515.963,094
2/13/201415.9615.9615.9615.9686
2/12/201416.4816.4815.9515.964,388
2/11/201416.1016.1616.1016.161,042
2/10/201416.0016.0216.0016.008,545
2/7/201416.0516.0515.9716.051,104
2/6/201416.0016.0216.0016.025,534
2/5/201416.1516.1716.0016.006,585
2/4/201415.9916.5015.9916.0121,522
2/3/201416.0016.0316.0016.002,430
1/31/201416.0516.0516.0016.044,034
1/30/201416.0116.0116.0116.01174
1/29/201416.0016.0516.0016.011,896
1/28/201416.0016.3016.0016.114,196
1/27/201416.0016.0016.0016.00289
1/24/201416.0016.0116.0016.01453
1/23/201416.0116.0616.0016.001,973
1/22/201416.2416.2416.0416.04460
1/21/201416.0216.2216.0216.03516
1/17/201416.2016.2416.0116.013,380
1/16/201416.1016.3016.0516.053,565
1/15/201416.0016.0016.0016.00349
1/14/201415.9016.2215.9015.912,283
1/13/201415.8015.9915.8015.871,306
1/10/201416.0016.0016.0016.00209
1/9/201416.0116.1415.7516.1410,558
1/8/201416.2816.4815.8516.146,730
1/7/201416.2516.4816.0416.049,253
1/6/201416.4616.5016.1616.166,639
1/3/201416.3716.3716.3516.35672
1/2/201416.3516.5016.3516.354,137
12/31/201316.5017.0416.3516.417,291
12/30/201316.3516.5016.3516.434,686
12/27/201316.1516.5516.1516.3716,443
12/26/201315.5416.1615.5216.072,226
12/24/201316.1316.1316.1316.1350
12/23/201316.0516.1615.7516.135,246
12/20/201316.1016.2115.6915.857,125
12/19/201315.3716.2415.3716.0210,132
12/18/201316.2516.3016.0016.243,418
12/17/201316.5516.5515.7916.092,738
12/16/201316.2116.5915.9516.262,494
12/13/201316.2416.4416.2016.337,966
12/12/201315.9616.5315.9616.44662
12/11/201316.3016.3016.0916.0951,436
12/10/201316.1716.3016.0516.2813,241
12/9/201316.2516.7716.0116.1035,681
12/6/201316.4716.9016.4016.40646
12/5/201316.4116.6016.2016.374,071
12/4/201316.0716.5916.0716.07400
12/3/201316.1816.6015.6016.282,901
12/2/201316.2616.3116.2616.31717
11/29/201316.5516.5516.5516.55135
11/27/201316.4616.4616.4316.43419
Trading Center