HAMPDEN BANCORP Historical Stock Price

Below is the stock price history for Hampden Bancorp HBNK. Data is recorded each day for the historical open, high, low, close and volume. The Hampden Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hampden Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2015-04-16 22.66 22.67 22.66 22.67 300
2015-04-15 22.48 22.64 22.48 22.64 600
2015-04-14 22.47 22.47 22.31 22.31 200
2015-04-07 22.57 22.57 22.57 22.57 30
2015-04-02 22.81 22.81 22.81 22.81 100
2015-03-31 21.99 22.14 21.97 22.10 2,869
2015-03-30 22.34 22.34 22.34 22.34 601
2015-03-26 21.77 21.77 21.77 21.77 100
2015-03-24 22.12 22.12 22.12 22.12 601
2015-03-23 22.25 22.30 22.25 22.30 526
2015-03-20 22.01 22.01 22.01 22.01 1
2015-03-19 21.64 21.64 21.47 21.49 287
2015-03-17 21.68 21.68 21.68 21.68 100
2015-03-16 21.68 21.68 21.68 21.68 9
2015-03-13 21.60 21.60 21.60 21.60 5
2015-03-12 21.43 21.43 21.43 21.43 100
2015-03-11 21.31 21.37 21.31 21.37 161
2015-03-06 21.10 21.11 21.10 21.11 622
2015-03-02 21.21 21.48 21.21 21.48 1,100
2015-02-27 21.35 21.36 21.35 21.36 1,151
2015-02-24 21.12 21.12 21.07 21.11 587
2015-02-20 20.97 20.97 20.90 20.90 413
2015-02-19 21.08 21.08 21.08 21.08 14
2015-02-12 20.69 20.70 20.69 20.70 400
2015-02-11 20.28 20.43 20.28 20.43 300
2015-02-06 20.70 20.83 20.70 20.83 1,666
2015-02-05 20.47 20.47 20.47 20.47 500
2015-02-03 20.28 20.63 20.28 20.63 400
2015-02-02 20.00 20.00 20.00 20.00 17
2015-01-30 20.01 20.01 20.01 20.01 300

» More Hampden Bancorp Stock Price History

To see other companies like Hampden Bancorp (HBNK), view our stock market today for news, and other data.