$9.76 +0.04 (%) Hudson City Bancorp Inc - NASDAQ

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCBK historical data

Date Open High Low Close Volume
2/27/20159.699.789.649.762,895,924
2/26/20159.709.749.639.72942,167
2/25/20159.769.769.679.701,507,552
2/24/20159.679.769.639.754,901,075
2/23/20159.659.699.609.661,849,414
2/20/20159.659.739.539.672,849,122
2/19/20159.619.749.619.684,253,250
2/18/20159.939.939.699.734,818,111
2/17/20159.909.999.759.932,421,477
2/13/20159.899.999.859.922,786,704
2/12/20159.659.899.659.891,981,955
2/11/20159.759.759.599.641,026,297
2/10/20159.659.709.589.701,038,599
2/9/20159.559.719.519.602,633,085
2/6/20159.569.889.569.614,303,445
2/5/20159.499.579.439.511,732,332
2/4/20159.399.559.339.442,506,574
2/3/20159.209.429.209.412,448,623
2/2/20159.049.198.959.163,492,717
1/30/20159.059.138.958.972,653,575
1/29/20159.029.158.979.132,412,685
1/28/20159.329.329.019.012,772,499
1/27/20159.239.369.169.251,813,848
1/26/20159.189.339.139.311,064,763
1/23/20159.369.389.209.221,454,949
1/22/20159.049.418.999.383,062,374
1/21/20159.029.118.928.983,595,985
1/20/20159.149.189.009.013,348,312
1/16/20159.039.199.019.123,088,827
1/15/20159.059.289.049.053,284,784
1/14/20159.409.418.999.195,097,183
1/13/20159.509.639.479.513,576,661
1/12/20159.539.549.389.462,467,375
1/9/20159.819.829.559.563,996,180
1/8/20159.669.819.569.792,341,797
1/7/20159.619.659.479.562,891,197
1/6/20159.749.809.519.563,293,976
1/5/201510.0610.079.729.762,183,290
1/2/201510.2010.2410.0310.131,721,021
12/31/201410.2810.3010.1210.121,470,961
12/30/201410.2110.2610.1510.241,075,347
12/29/201410.1010.2910.1010.211,442,436
12/26/20149.9010.259.8710.14684,631
12/24/201410.2610.2710.1810.18813,429
12/23/201410.1210.2610.1210.251,847,620
12/22/201410.0310.109.9510.091,613,744
12/19/20149.9310.079.9310.014,661,118
12/18/20149.789.959.759.944,316,782
12/17/20149.499.719.459.664,395,051
12/16/20149.449.619.439.455,432,347
12/15/20149.599.669.539.574,591,328
12/12/20149.739.799.579.574,416,059
12/11/20149.739.909.739.772,129,295
12/10/201410.0310.059.739.743,051,041
12/9/20149.8010.059.7310.044,327,672
12/8/20149.939.999.859.952,106,742
12/5/20149.9110.029.899.932,013,174
12/4/20149.899.959.859.891,471,632
12/3/20149.729.949.729.892,009,270
12/2/20149.649.819.629.763,107,862
12/1/20149.789.809.649.656,499,763
11/28/20149.839.859.769.791,020,652
11/26/20149.809.869.749.803,652,797
11/25/20149.789.839.749.792,619,831
11/24/20149.669.789.629.771,201,205
11/21/20149.839.839.639.633,423,085
11/20/20149.609.799.609.782,869,949
11/19/20149.739.739.559.657,080,426
11/18/20149.669.759.669.722,195,984
11/17/20149.769.819.669.683,477,160
11/14/20149.849.919.799.821,205,206
11/13/20149.919.949.849.871,690,087
11/12/20149.829.929.799.901,965,223
11/11/20149.769.859.769.852,311,285
11/10/20149.769.879.749.752,239,634
11/7/20149.729.839.709.801,993,684
11/6/20149.699.799.679.772,057,047
11/5/20149.609.719.569.662,070,579
11/4/20149.609.629.499.581,292,764
11/3/20149.629.749.579.621,911,667
10/31/20149.519.679.459.656,122,942
10/30/20149.419.489.319.424,218,730
10/29/20149.349.419.259.414,397,368
10/28/20149.229.339.219.325,587,669
10/27/20149.149.239.069.212,879,166
10/24/20149.089.179.049.142,221,760
10/23/20148.979.078.939.065,852,738
10/22/20148.939.018.878.904,245,411
10/21/20148.889.028.878.903,525,867
10/20/20148.898.968.798.852,784,137
10/17/20149.109.208.828.888,277,888
10/16/20148.689.128.539.056,125,058
10/15/20149.389.448.838.878,246,839
10/14/20149.349.519.349.421,771,153
10/13/20149.439.529.349.341,972,228
10/10/20149.579.659.449.454,331,253
10/9/20149.769.769.559.553,936,817
10/8/20149.479.769.439.763,522,902
10/7/20149.539.559.449.475,692,137
10/6/20149.779.799.559.552,433,859
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center