Hampden Bancorp Stock Price History (NASDAQ:HBNK)

Add to My Stocks
$22.21 $0 (0%) HBNK stock closing price Apr 30, 2015 (Closing)

The 10 year data of Hampden Bancorp stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Hampden Bancorp P/E ratio, and PS ratio. The Hampden Bancorp stock price history chart shows that the stock price reached a high of 25.06 on 15 Apr, 2015, and a low of 9.21 on 15 Apr, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-04-3022.2122.2122.2122.21033.153.97
2015-04-2922.2122.2122.2122.21033.153.97
2015-04-2822.2122.2122.2122.21033.153.97
2015-04-2722.2122.2122.2122.21033.153.97
2015-04-240.000.000.0022.210N/AN/A
2015-04-230.000.000.0022.210N/AN/A
2015-04-220.000.000.0022.210N/AN/A
2015-04-210.000.000.0022.210N/AN/A
2015-04-200.000.000.0022.210N/AN/A
2015-04-1722.6022.6021.8222.21338333.153.97
2015-04-1622.5022.8722.3722.62397133.764.04
2015-04-1522.4625.0622.2625.06699737.404.47
2015-04-1422.4722.4722.1522.26506933.223.97
2015-04-1322.2322.4022.1622.35174733.363.99
2015-04-1022.3322.4722.2122.29111033.273.98
2015-04-0922.5222.5222.1122.1270033.013.95
2015-04-0822.5922.6422.2222.41316033.454.00
2015-04-0722.5222.7822.4122.55172833.664.03
2015-04-0622.8122.8222.2922.31214733.303.98
2015-04-030.000.000.0022.700N/AN/A
2015-04-0222.8322.8322.6522.70181133.884.05
2015-04-0122.4822.5122.4822.5120033.604.02
2015-03-3122.1022.4521.9622.4513165N/AN/A
2015-03-3022.3222.5622.3222.341015N/AN/A
2015-03-2722.2422.2821.7422.284534N/AN/A
2015-03-2622.1822.2121.7722.20495N/AN/A
2015-03-2521.8822.2521.8822.17650N/AN/A
2015-03-2422.4322.4522.1122.455607N/AN/A
2015-03-2321.8922.3821.8922.375446N/AN/A
2015-03-2021.9822.0321.7821.905715N/AN/A
2015-03-1921.6321.6321.4621.46407N/AN/A
2015-03-1821.6021.9321.5521.55817N/AN/A
2015-03-1721.6321.9721.3021.972595N/AN/A
2015-03-1621.6821.6821.4921.491954N/AN/A
2015-03-1321.5021.9421.5021.947190N/AN/A
2015-03-1221.4921.6121.3721.605824N/AN/A
2015-03-1121.2421.3721.2421.25629N/AN/A
2015-03-1021.5521.5521.1021.14357N/AN/A
2015-03-0921.2121.5021.2121.503424N/AN/A
2015-03-0621.0521.1121.0521.094709N/AN/A
2015-03-050.000.000.0021.2712N/AN/A
2015-03-0421.2521.5021.2521.271284N/AN/A
2015-03-0321.5021.6021.4621.462512N/AN/A
2015-03-0221.0421.7021.0421.462154N/AN/A
2015-02-2721.5621.5621.2621.351945N/AN/A
2015-02-2621.4921.4921.4021.40244N/AN/A
2015-02-2521.3621.3621.1521.3223279N/AN/A
2015-02-2421.2921.2921.0121.016238N/AN/A
2015-02-2321.1921.1920.8021.002085N/AN/A
2015-02-2020.9621.1420.9020.902958N/AN/A
2015-02-190.000.000.0021.0014N/AN/A
2015-02-1821.0321.0321.0021.00300N/AN/A
2015-02-1721.5821.5821.1521.201522N/AN/A
2015-02-160.000.000.0021.400N/AN/A
2015-02-1321.3921.4021.3921.40409N/AN/A
2015-02-1220.6821.1620.6821.159486N/AN/A
2015-02-1120.2820.8320.2820.83964N/AN/A
2015-02-1020.4420.4420.4320.43300N/AN/A
2015-02-0920.6020.6320.6020.63200N/AN/A
2015-02-0620.7020.8820.5620.8110825N/AN/A
2015-02-0520.4920.6820.4720.68717N/AN/A
2015-02-0420.4720.5820.2520.581685N/AN/A
2015-02-0319.9220.7619.9220.4812575N/AN/A
2015-02-0219.7920.2319.7920.232456N/AN/A
2015-01-3019.8920.0919.8920.0988972N/AN/A
2015-01-2920.0020.2419.9820.146735N/AN/A
2015-01-2819.7719.7719.7719.77160N/AN/A
2015-01-2719.3619.6719.3619.671648N/AN/A
2015-01-2619.7419.9919.7419.802290N/AN/A
2015-01-2320.0020.0019.3119.313300N/AN/A
2015-01-2219.4920.0019.4920.0010601N/AN/A
2015-01-2119.4819.4919.2519.49924N/AN/A
2015-01-2019.6019.6019.1919.4712572N/AN/A
2015-01-190.000.000.0019.630N/AN/A
2015-01-1619.5519.6319.5519.633177N/AN/A
2015-01-1519.3619.4419.3619.421268N/AN/A
2015-01-1419.2219.8419.2219.667432N/AN/A
2015-01-1320.0520.3419.9920.345854N/AN/A
2015-01-1220.0420.1419.9720.096130N/AN/A
2015-01-0920.2720.2720.1220.162836N/AN/A
2015-01-0820.2620.4420.2620.4417566N/AN/A
2015-01-0720.1920.1920.1920.19334N/AN/A
2015-01-0620.1620.1919.9520.077638N/AN/A
2015-01-0520.4620.5920.4620.571153N/AN/A
2015-01-0220.5821.0020.5821.001441N/AN/A
2015-01-010.000.000.0021.210N/AN/A
2014-12-3121.3921.3921.1721.212295N/AN/A
2014-12-3021.4321.4320.9721.071539N/AN/A
2014-12-2920.9921.4920.9921.181265N/AN/A
Get more Data

Hampden Bancorp Stock Chart

View HBNK PE ratio, PS ratio stocks charts and compare with peers.
HBNK Chart
Note: Compare Hampden Bancorp stock price history with the index and industry peers.

Hampden Bancorp Historical Prices: Past 5 years

Max Stock Price 25.06 Apr 15,2015
Min Stock Price 11.3 Dec 15,2011
Avg Stock Price 15.58

Hampden Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 63.42 Sep 29,2011
Min PE Ratio 19.92 Sep 26,2014
Avg PE Ratio 31.4

Hampden Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.47 Apr 15,2015
Min PS Ratio 2.47 Nov 02,2012
Avg PS Ratio 3.04

HBNK Industry Peers

Hampden Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Hampden Bancorp stock analysis. The price movement is easily depicted in the Hampden Bancorp stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. HBNK saw a high of 22.21, and a low of 22.21 on last trading day. .