$9.69 -0.03 (%) Hudson City Bancorp Inc - NASDAQ

Oct. 1, 2014 | 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
9/30/20149.829.879.729.722,693,600
9/29/20149.829.889.809.831,352,621
9/26/20149.899.929.809.891,613,538
9/25/201410.0010.009.839.842,134,740
9/24/201410.0610.129.949.993,718,925
9/23/201410.1810.1910.0610.061,572,780
9/22/201410.2110.2510.1610.181,724,866
9/19/201410.2310.3510.1510.233,901,350
9/18/201410.1510.2510.1210.172,620,825
9/17/201410.0510.1910.0410.131,726,724
9/16/201410.0310.119.9910.081,569,118
9/15/201410.0810.1210.0210.07822,712
9/12/201410.1010.2010.0710.132,374,979
9/11/201410.0110.1210.0110.101,286,585
9/10/20149.9710.079.9610.041,314,129
9/9/201410.0210.029.919.971,466,648
9/8/20149.9710.049.9110.04907,711
9/5/20149.909.989.849.981,058,560
9/4/20149.9410.059.919.931,418,336
9/3/20149.9910.009.929.931,668,035
9/2/20149.909.999.889.951,218,935
8/29/20149.879.939.829.871,162,610
8/28/20149.909.939.809.831,693,137
8/27/20149.989.989.919.951,556,927
8/26/20149.909.989.889.985,524,043
8/25/20149.809.939.799.914,025,133
8/22/20149.859.899.759.761,407,521
8/21/20149.689.899.689.892,126,783
8/20/20149.699.739.649.701,403,652
8/19/20149.709.769.649.701,169,016
8/18/20149.679.719.649.691,562,333
8/15/20149.619.679.529.612,319,117
8/14/20149.589.639.549.59479,054
8/13/20149.539.639.509.561,753,441
8/12/20149.579.619.469.541,274,862
8/11/20149.669.669.579.58779,937
8/8/20149.569.649.499.641,692,250
8/7/20149.659.659.489.512,679,751
8/6/20149.599.689.579.651,548,007
8/5/20149.589.709.579.631,519,914
8/4/20149.639.659.509.612,007,180
8/1/20149.709.789.579.631,886,615
7/31/20149.759.809.739.753,428,113
7/30/20149.839.879.749.822,242,133
7/29/20149.769.869.759.782,839,545
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center