Hudson City Bancorp Inc $9.77

down -0.18


28/7/2014 04:00 PM  |  NASDAQ : HCBK  
Industries : Banking / Savings & Loans
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCBK historical data

Date Open High Low Close Volume
7/28/20149.919.929.759.771,217,209
7/25/20149.849.989.849.953,165,416
7/24/20149.809.909.749.863,920,695
7/23/20149.759.819.699.761,872,247
7/22/20149.749.879.729.762,938,464
7/21/20149.669.759.659.731,759,677
7/18/20149.709.769.659.714,407,870
7/17/20149.759.909.689.703,265,765
7/16/20149.779.829.689.773,468,665
7/15/20149.629.779.629.771,834,540
7/14/20149.679.719.599.651,207,745
7/11/20149.619.669.559.621,837,735
7/10/20149.719.719.619.661,328,434
7/9/20149.789.849.749.792,026,112
7/8/20149.879.909.749.772,718,840
7/7/201410.0010.009.849.882,692,012
7/3/20149.879.989.879.971,082,902
7/2/20149.939.939.819.852,455,952
7/1/20149.839.979.839.902,015,815
6/30/20149.849.889.809.831,808,493
6/27/20149.849.939.839.863,932,250
6/26/20149.889.939.839.895,623,656
6/25/20149.829.919.769.857,232,541
6/24/20149.9510.019.819.826,368,946
6/23/201410.0710.079.929.993,463,383
6/20/20149.9710.069.9410.054,740,197
6/19/20149.989.999.869.932,720,763
6/18/20149.9610.019.8510.002,495,809
6/17/20149.8010.009.809.952,907,671
6/16/20149.829.869.779.821,819,094
6/13/20149.919.979.849.852,271,886
6/12/20149.929.979.869.862,654,190
6/11/201410.0110.039.919.922,042,096
6/10/201410.1010.1610.0510.072,855,477
6/9/20149.9710.159.9610.142,645,211
6/6/20149.9510.079.959.991,521,542
6/5/20149.889.949.829.94869,776
6/4/20149.879.929.819.841,163,125
6/3/20149.809.909.789.871,235,465
6/2/20149.789.849.699.80971,419
5/30/20149.749.899.739.774,385,535
5/29/20149.849.869.719.781,718,317
5/28/20149.799.859.749.851,926,773
5/27/20149.819.889.779.831,231,506
5/23/20149.699.809.699.801,073,310
5/22/20149.659.769.659.712,419,476
5/21/20149.669.759.649.662,069,630
5/20/20149.669.719.599.652,406,008
5/19/20149.579.719.549.702,675,964
5/16/20149.579.649.499.565,513,384
5/15/20149.669.669.479.601,613,241
5/14/20149.869.879.669.691,607,966
5/13/20149.999.999.869.871,753,593
5/12/20149.969.999.879.973,700,014
5/9/20149.879.929.789.878,261,874
5/8/20149.849.939.829.871,820,800
5/7/20149.749.889.749.871,901,767
5/6/20149.889.909.729.732,901,276
5/5/20149.919.929.849.921,553,269
5/2/20149.8910.049.869.932,188,929
5/1/20149.939.989.859.892,591,982
4/30/20149.839.969.819.962,792,424
4/29/20149.9410.009.839.852,587,320
4/28/20149.9510.019.839.892,000,426
4/25/20149.979.999.909.921,021,660
4/24/201410.0710.139.939.972,608,701
4/23/20149.9010.049.8910.023,374,415
4/22/20149.849.969.839.911,531,386
4/21/20149.909.919.819.861,662,862
4/17/20149.929.969.849.902,240,550
4/16/20149.879.949.799.933,112,056
4/15/20149.799.909.679.813,135,016
4/14/20149.649.859.629.803,120,414
4/11/20149.599.669.449.552,723,444
4/10/20149.899.899.619.612,624,610
4/9/20149.889.899.799.891,861,428
4/8/20149.779.879.709.872,671,862
4/7/20149.799.819.689.752,776,990
4/4/20149.969.999.789.793,465,701
4/3/20149.889.949.829.921,831,028
4/2/20149.939.939.839.891,450,482
4/1/20149.859.919.769.911,588,824
3/31/20149.829.909.769.832,521,133
3/28/20149.769.809.679.802,302,775
3/27/20149.769.839.669.723,454,981
3/26/20149.779.859.749.803,991,698
3/25/20149.839.859.669.753,650,531
3/24/20149.809.939.759.763,277,749
3/21/20149.889.989.699.796,813,347
3/20/20149.549.849.519.803,520,439
3/19/20149.589.709.529.583,313,377
3/18/20149.569.619.529.582,262,206
3/17/20149.589.629.519.571,985,258
3/14/20149.489.609.479.562,627,421
3/13/20149.649.689.479.484,003,060
3/12/20149.569.659.519.653,205,659
3/11/20149.719.749.559.612,247,579
3/10/20149.689.749.649.701,819,152
3/7/20149.699.809.669.702,456,581
3/6/20149.619.709.579.662,662,689
Trading Center