$9.63 +0.02 (%) Hudson City Bancorp Inc - NASDAQ

May. 22, 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
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
3/5/20159.9110.029.8510.023,154,406
3/4/20159.869.959.819.913,535,865
3/3/20159.909.949.839.932,595,597
3/2/20159.809.949.719.913,213,472
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center