$10.01 +0.07 (%) Hudson City Bancorp Inc - NASDAQ

Dec. 19, 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
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
10/3/20149.759.839.729.733,335,752
10/2/20149.669.729.589.704,744,660
10/1/20149.739.789.669.693,249,408
9/30/20149.829.879.729.722,693,922
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center