Hampden Bancorp Inc $17.02

up +0.21


29/8/2014 03:55 PM  |  NASDAQ : HBNK  
Industries : Banking / Regional - Northeast Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HBNK historical data

Date Open High Low Close Volume
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
5/29/201416.0616.2316.0616.21741
5/28/201416.0516.1315.9315.931,400
5/27/201415.9916.0115.9916.008,282
5/23/201415.9515.9915.6815.9912,447
5/22/201415.9916.1015.9516.103,075
5/21/201416.0116.1616.0016.093,175
5/20/201416.1816.3116.1816.307,100
5/19/201416.2016.2016.2016.200
5/16/201416.1716.2616.1516.209,410
5/15/201416.1916.1916.1916.1939
5/14/201416.2416.2616.1316.192,773
5/13/201416.1516.4016.1516.304,131
5/12/201416.0216.5015.9616.491,725
5/9/201416.0416.1515.9016.1216,753
5/8/201416.0516.0516.0516.05106
5/7/201416.0316.2016.0316.103,983
5/6/201416.0016.0316.0016.001,428
5/5/201416.0016.0716.0016.021,606
5/2/201416.0016.0016.0016.00354
5/1/201415.9916.2515.9515.953,138
4/30/201415.9616.2015.9616.15764
4/29/201416.2516.2516.2516.25119
4/28/201416.2316.2416.0416.061,491
4/25/201415.9115.9115.9115.91200
4/24/201416.2116.2116.1216.172,860
4/23/201415.6216.1515.6216.1545,972
4/22/201415.4116.2515.4116.25700
4/21/201416.0816.1016.0516.081,000
4/17/201416.0216.0216.0216.02149
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
Trading Center