HUDSON CITY BANCORP $8.48

down -0.09


19/6/2013 04:19 PM  |  NASDAQ : HCBK  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

HCBK historical data

Date Open High Low Close Volume
6/18/2013 8.39 8.62 8.31 8.57 132470
6/17/2013 8.32 8.42 8.30 8.37 26009
6/14/2013 8.42 8.47 8.28 8.29 32528
6/13/2013 8.26 8.40 8.23 8.40 44301
6/12/2013 8.38 8.41 8.27 8.27 86006
6/11/2013 8.34 8.42 8.29 8.33 82007
6/10/2013 8.41 8.47 8.38 8.42 72860
6/7/2013 8.41 8.46 8.32 8.41 41392
6/6/2013 8.29 8.34 8.18 8.34 83674
6/5/2013 8.47 8.47 8.33 8.33 34528
6/4/2013 8.62 8.62 8.46 8.51 20660
6/3/2013 8.52 8.62 8.45 8.61 27805
5/31/2013 8.62 8.65 8.49 8.50 44589
5/30/2013 8.58 8.70 8.51 8.64 20006
5/29/2013 8.62 8.70 8.55 8.58 47261
5/28/2013 8.64 8.70 8.59 8.66 20333
5/24/2013 8.46 8.54 8.43 8.52 47387
5/23/2013 8.47 8.55 8.46 8.49 50913
5/22/2013 8.65 8.75 8.50 8.51 25033
5/21/2013 8.64 8.69 8.62 8.66 30111
5/20/2013 8.59 8.64 8.56 8.64 28289
5/17/2013 8.58 8.68 8.57 8.65 13546
5/16/2013 8.56 8.64 8.55 8.58 26293
5/15/2013 8.55 8.69 8.50 8.62 16211
5/14/2013 8.52 8.56 8.35 8.56 23435
5/13/2013 8.48 8.56 8.46 8.53 20491
5/10/2013 8.51 8.54 8.47 8.53 47006
5/9/2013 8.53 8.56 8.46 8.52 39729
5/8/2013 8.41 8.54 8.41 8.53 58171
5/7/2013 8.39 8.46 8.35 8.43 23995
5/6/2013 8.31 8.35 8.26 8.35 13506
5/3/2013 8.34 8.34 8.20 8.29 14573
5/2/2013 8.15 8.28 8.00 8.26 24928
5/1/2013 8.22 8.29 8.13 8.16 43160
4/30/2013 8.18 8.32 8.17 8.29 27606
4/29/2013 8.27 8.28 8.20 8.20 17668
4/26/2013 8.28 8.30 8.22 8.22 16766
4/25/2013 8.32 8.32 8.20 8.28 15836
4/24/2013 8.24 8.28 8.17 8.27 14503
4/23/2013 8.19 8.22 8.12 8.22 15970
4/22/2013 8.10 8.14 8.04 8.14 11970
4/19/2013 8.08 8.17 7.90 8.08 29782
4/18/2013 7.97 8.08 7.89 8.04 25170
4/17/2013 8.12 8.13 7.95 7.97 24319
4/16/2013 8.17 8.20 8.08 8.18 45437
4/15/2013 8.27 8.32 8.12 8.12 44447
4/12/2013 8.34 8.55 8.20 8.29 157118
4/11/2013 8.76 8.82 8.74 8.77 18937
4/10/2013 8.65 8.77 8.60 8.77 25716
4/9/2013 8.46 8.61 8.44 8.61 18625
4/8/2013 8.46 8.48 8.40 8.47 15594
4/5/2013 8.44 8.49 8.36 8.47 30247
4/4/2013 8.49 8.53 8.42 8.51 18692
4/3/2013 8.52 8.54 8.40 8.43 25273
4/2/2013 8.62 8.62 8.51 8.53 16830
4/1/2013 8.60 8.64 8.53 8.57 22321
3/28/2013 8.65 8.65 8.58 8.64 23921
3/27/2013 8.52 8.63 8.51 8.62 20633
3/26/2013 8.64 8.64 8.55 8.58 18944
3/25/2013 8.64 8.65 8.56 8.57 27068
3/22/2013 8.63 8.64 8.56 8.63 14887
3/21/2013 8.57 8.64 8.57 8.58 21255
3/20/2013 8.65 8.66 8.58 8.64 19046
3/19/2013 8.62 8.69 8.58 8.60 19075
3/18/2013 8.66 8.70 8.58 8.62 19126
3/15/2013 8.70 8.77 8.69 8.73 26654
3/14/2013 8.72 8.75 8.71 8.75 12334
3/13/2013 8.70 8.72 8.67 8.71 22423
3/12/2013 8.71 8.72 8.66 8.70 57537
3/11/2013 8.68 8.72 8.67 8.72 14561
3/8/2013 8.74 8.74 8.65 8.70 14508
3/7/2013 8.67 8.71 8.64 8.69 14790
3/6/2013 8.66 8.71 8.62 8.67 21007
3/5/2013 8.58 8.76 8.58 8.65 31304
3/4/2013 8.57 8.63 8.53 8.63 15535
3/1/2013 8.55 8.59 8.41 8.58 34869
2/28/2013 8.51 8.58 8.45 8.53 39405
2/27/2013 8.42 8.53 7.67 8.50 16344
2/26/2013 8.41 8.50 8.33 8.44 22331
2/25/2013 8.75 8.76 8.41 8.41 63101
2/22/2013 8.56 8.68 8.55 8.68 17173
2/21/2013 8.49 8.69 8.29 8.55 34419
2/20/2013 8.75 8.76 8.66 8.68 27426
2/19/2013 8.71 8.79 8.69 8.77 71222
2/15/2013 8.65 8.72 8.63 8.70 27181
2/14/2013 8.66 8.72 8.63 8.68 24186
2/13/2013 8.78 8.79 8.65 8.69 17216
2/12/2013 8.65 8.76 8.60 8.74 21738
2/11/2013 8.60 8.64 8.59 8.63 16390
2/8/2013 8.61 8.65 8.59 8.62 13670
2/7/2013 8.62 8.68 8.52 8.60 16665
2/6/2013 8.68 8.71 8.59 8.69 81736
2/5/2013 8.59 8.74 8.57 8.72 21206
2/4/2013 8.61 8.63 8.55 8.58 16937
2/1/2013 8.59 8.69 8.55 8.68 37497
1/31/2013 8.62 8.62 8.50 8.55 27221
1/30/2013 8.52 8.62 8.52 8.62 42894
1/29/2013 8.52 8.61 8.52 8.60 24973
1/28/2013 8.66 8.66 8.56 8.57 35761
1/25/2013 8.69 8.70 8.57 8.64 23523
Marketplace
Trading Center