$10.34 +0.08 (%) Hudson City Bancorp Inc - NASDAQ

Jul. 28, 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
7/28/201510.3110.3510.1810.342,107,751
7/27/201510.3310.3910.2210.261,814,636
7/24/201510.4810.4810.3310.392,560,252
7/23/201510.3710.6310.3510.472,022,520
7/22/201510.4310.5810.4010.561,685,921
7/21/201510.4810.5610.3610.443,370,077
7/20/201510.3410.5010.2910.452,212,800
7/17/201510.2510.3910.2010.383,464,179
7/16/201510.1410.2910.0010.292,760,505
7/15/201510.0610.169.9710.112,526,607
7/14/20159.9810.079.9010.032,884,463
7/13/20159.9610.059.8910.032,044,657
7/10/20159.919.959.859.903,560,506
7/9/20159.849.929.649.812,136,417
7/8/20159.829.889.679.712,409,961
7/7/20159.929.949.739.912,871,267
7/6/20159.879.939.789.921,825,401
7/2/201510.0910.129.9310.002,113,205
7/1/20159.9810.119.9510.112,628,346
6/30/20159.9010.049.859.883,137,877
6/29/201510.0310.089.809.812,863,164
6/26/201510.1310.1810.0810.141,936,578
6/25/201510.1710.1810.0510.092,382,528
6/24/201510.0910.1710.0810.101,652,190
6/23/201510.0810.1610.0810.142,048,397
6/22/201510.0110.069.9110.041,242,039
6/19/20159.9810.059.939.952,929,005
6/18/20159.9610.039.8910.032,561,848
6/17/201510.0310.059.919.922,158,537
6/16/20159.9310.019.9110.001,375,056
6/15/20159.9110.029.869.952,647,516
6/12/20159.9810.009.939.961,146,477
6/11/201510.0110.169.949.992,100,116
6/10/20159.9010.039.8710.033,411,738
6/9/20159.789.899.769.861,787,415
6/8/20159.729.869.709.802,781,554
6/5/20159.649.779.649.732,217,053
6/4/20159.609.709.569.595,718,305
6/3/20159.569.719.489.644,152,718
6/2/20159.439.559.399.532,945,992
6/1/20159.519.559.419.432,932,126
5/29/20159.599.629.489.524,450,466
5/28/20159.529.609.489.602,541,982
5/27/20159.559.629.489.551,630,812
5/26/20159.629.629.479.512,056,347
5/22/20159.619.659.559.631,908,685
5/21/20159.589.629.549.612,326,087
5/20/20159.709.709.569.612,382,651
5/19/20159.529.699.509.681,990,821
5/18/20159.409.579.399.531,602,625
5/15/20159.499.559.359.381,283,624
5/14/20159.489.539.449.502,909,675
5/13/20159.419.489.369.412,307,193
5/12/20159.369.449.309.411,566,515
5/11/20159.419.499.389.402,201,213
5/8/20159.399.479.329.413,330,375
5/7/20159.379.449.319.362,755,014
5/6/20159.469.529.349.395,009,017
5/5/20159.449.589.399.433,519,313
5/4/20159.299.509.299.472,972,117
5/1/20159.359.409.259.282,883,376
4/30/20159.349.439.259.306,203,056
4/29/20159.239.509.109.367,060,060
4/28/20159.279.489.269.473,382,869
4/27/20159.389.459.259.301,985,499
4/24/20159.409.449.329.391,837,226
4/23/20159.419.479.389.413,694,828
4/22/20159.379.479.359.453,289,765
4/21/20159.359.439.339.374,732,185
4/20/20159.519.569.339.335,551,368
4/17/20159.669.819.489.5014,552,033
4/16/20159.349.399.289.304,920,902
4/15/20159.429.528.859.3818,019,163
4/14/20159.519.549.349.429,948,481
4/13/20159.569.659.499.547,515,557
4/10/20159.689.749.559.588,045,141
4/9/20159.679.789.619.7116,427,704
4/8/20159.729.809.639.7211,162,913
4/7/20159.719.829.679.6920,907,454
4/6/20159.9110.069.519.7736,871,840
4/2/201510.4210.5210.4110.492,922,081
4/1/201510.4910.5010.3410.412,409,851
3/31/201510.4210.5010.3710.485,436,849
3/30/201510.3810.5410.3310.471,864,188
3/27/201510.2110.3310.1510.323,434,000
3/26/201510.1410.2710.1010.242,857,992
3/25/201510.4410.4410.1810.184,553,363
3/24/201510.4710.4910.3510.4213,293,540
3/23/201510.4110.7710.4110.4912,795,751
3/20/201510.2910.4610.2910.424,308,855
3/19/201510.3910.4210.2110.313,355,865
3/18/201510.2810.4310.2810.374,078,532
3/17/201510.2910.3210.1810.315,970,623
3/16/201510.2510.3010.1810.294,345,065
3/13/201510.2510.2610.1310.212,353,731
3/12/20159.9910.279.9910.264,220,396
3/11/20159.899.949.869.923,283,184
3/10/201510.0610.089.859.873,843,013
3/9/201510.0710.1910.0210.162,124,155
3/6/20159.9810.249.9610.083,698,670
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!