$17.19 +0.20 (%) Hampden Bancorp Inc - NASDAQ

Oct. 20, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HBNK historical data

Date Open High Low Close Volume
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
7/8/201416.5716.6816.5516.682,114
7/7/201416.6216.7016.5716.683,260
7/3/201416.5916.6016.5916.60500
7/2/201416.5016.5616.5016.561,200
7/1/201416.8816.8916.8716.871,076
6/30/201416.9016.9016.4416.861,299
6/27/201416.7816.8016.7816.802,125
6/26/201416.2716.2716.2716.2742
6/25/201416.2716.2716.2716.27420
6/24/201416.4816.4816.4816.480
6/23/201416.4816.4816.4816.48114
6/20/201416.6716.6816.4816.481,468
6/19/201416.9016.9016.9016.900
6/18/201416.4316.9016.4016.906,745
6/17/201415.9915.9915.9915.990
6/16/201416.2216.4315.9915.998,403
6/13/201416.0016.0115.9916.011,642
6/12/201415.9916.0415.9916.011,940
6/11/201416.2316.2316.0316.182,384
6/10/201415.9916.2215.9916.123,357
6/9/201416.0016.2316.0016.214,145
6/6/201416.0016.0015.9916.003,029
6/5/201416.0516.0516.0516.05163
6/4/201416.0416.2315.9916.233,502
6/3/201416.2116.2115.9715.983,402
6/2/201416.2016.2315.9515.955,501
5/30/201416.1816.1816.1816.18212
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center