HAMPTON ROADS BANKSHARES Historical Stock Price

Below is the stock price history for Hampton Roads Bankshares HMPR. Data is recorded each day for the historical open, high, low, close and volume. The Hampton Roads Bankshares 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.

Hampton Roads Bankshares Historical Stock Price

DateOpenHighLowCloseVolume
2016-07-29 1.89 2.09 1.89 2.06 15,397
2016-07-28 1.97 1.98 1.97 1.97 704
2016-07-27 1.95 1.98 1.95 1.98 6,313
2016-07-26 1.95 1.96 1.95 1.96 500
2016-07-25 1.93 1.95 1.92 1.95 1,808
2016-07-22 1.94 1.94 1.94 1.94 100
2016-07-21 1.90 1.92 1.90 1.92 538
2016-07-20 1.91 1.94 1.91 1.91 6,721
2016-07-19 1.87 1.89 1.87 1.89 435
2016-07-18 1.90 1.90 1.89 1.90 3,170
2016-07-15 1.85 1.93 1.85 1.91 9,050
2016-07-14 1.86 1.87 1.85 1.85 1,334
2016-07-13 1.81 1.86 1.81 1.86 6,203
2016-07-12 1.80 1.85 1.80 1.83 1,488
2016-07-11 1.80 1.81 1.80 1.81 646
2016-07-08 1.79 1.79 1.79 1.79 101
2016-07-07 1.78 1.78 1.77 1.77 105
2016-07-06 1.76 1.80 1.76 1.79 1,664
2016-07-05 1.77 1.77 1.75 1.77 1,061
2016-07-01 1.80 1.82 1.78 1.82 6,412
2016-06-30 1.79 1.79 1.78 1.79 800
2016-06-29 1.75 1.81 1.75 1.78 7,776
2016-06-28 1.70 1.72 1.70 1.72 873
2016-06-27 1.71 1.71 1.67 1.68 4,506
2016-06-24 1.75 1.76 1.72 1.72 4,515
2016-06-23 1.79 1.79 1.79 1.79 1,724
2016-06-22 1.78 1.80 1.76 1.76 938
2016-06-21 1.77 1.78 1.77 1.78 172
2016-06-20 1.76 1.79 1.76 1.78 617
2016-06-17 1.75 1.75 1.73 1.73 1,197

» More Hampton Roads Bankshares Stock Price History

To see other companies like Hampton Roads Bankshares (HMPR), view our stock market today for news, and other data.