Hampden Bancorp Stock Price History, HBNK Historical Prices

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

View and download Hampden Bancorp stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Hampden Bancorp P/E ratio data for the stock. The stock price was at a 5 year high of $25.06 on Apr 15, 2015 as seen from Hampden Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-04-30 22.21 22.21 22.21 22.21 0 33.15 3.97
2015-04-29 22.21 22.21 22.21 22.21 0 33.15 3.97
2015-04-28 22.21 22.21 22.21 22.21 0 33.15 3.97
2015-04-27 22.21 22.21 22.21 22.21 0 33.15 3.97
2015-04-24 0 0 0 22.21 0 - -
2015-04-23 0 0 0 22.21 0 - -
2015-04-22 0 0 0 22.21 0 - -
2015-04-21 0 0 0 22.21 0 - -
2015-04-20 0 0 0 22.21 0 - -
2015-04-17 22.6 22.6 21.82 22.21 3,383 33.15 3.97
2015-04-16 22.5 22.87 22.37 22.62 3,971 33.76 4.04
2015-04-15 22.46 25.06 22.26 25.06 6,997 37.4 4.47
2015-04-14 22.47 22.47 22.15 22.26 5,069 33.22 3.97
2015-04-13 22.23 22.4 22.16 22.35 1,747 33.36 3.99
2015-04-10 22.33 22.47 22.21 22.29 1,110 33.27 3.98
2015-04-09 22.52 22.52 22.11 22.12 700 33.01 3.95
2015-04-08 22.59 22.64 22.22 22.41 3,160 33.45 4
2015-04-07 22.52 22.78 22.41 22.55 1,728 33.66 4.03
2015-04-06 22.81 22.82 22.29 22.31 2,147 33.3 3.98
2015-04-03 0 0 0 22.7 0 - -
2015-04-02 22.83 22.83 22.65 22.7 1,811 33.88 4.05
2015-04-01 22.48 22.51 22.48 22.51 200 33.6 4.02
2015-03-31 22.1 22.45 21.96 22.45 13,165 33.51 4.01
2015-03-30 22.32 22.56 22.32 22.34 1,015 33.34 3.99
2015-03-27 22.24 22.28 21.74 22.28 4,534 33.25 3.98
2015-03-26 22.18 22.21 21.77 22.2 495 33.13 3.96
2015-03-25 21.88 22.25 21.88 22.17 650 33.09 3.96
2015-03-24 22.43 22.45 22.11 22.45 5,607 33.5 4.01
2015-03-23 21.89 22.38 21.89 22.37 5,446 - -
2015-03-20 21.98 22.03 21.78 21.9 5,715 - -
2015-03-19 21.63 21.63 21.46 21.46 407 - -
2015-03-18 21.6 21.93 21.55 21.55 817 - -
2015-03-17 21.63 21.97 21.3 21.97 2,595 - -
2015-03-16 21.68 21.68 21.49 21.49 1,954 - -
2015-03-13 21.5 21.94 21.5 21.94 7,190 - -
2015-03-12 21.49 21.61 21.37 21.6 5,824 - -
2015-03-11 21.24 21.37 21.24 21.25 629 - -
2015-03-10 21.55 21.55 21.1 21.14 357 - -
2015-03-09 21.21 21.5 21.21 21.5 3,424 - -
2015-03-06 21.05 21.11 21.05 21.09 4,709 - -
2015-03-05 0 0 0 21.27 12 - -
2015-03-04 21.25 21.5 21.25 21.27 1,284 - -
2015-03-03 21.5 21.6 21.46 21.46 2,512 - -
2015-03-02 21.04 21.7 21.04 21.46 2,154 - -
2015-02-27 21.56 21.56 21.26 21.35 1,945 - -
2015-02-26 21.49 21.49 21.4 21.4 244 - -
2015-02-25 21.36 21.36 21.15 21.32 23,279 - -
2015-02-24 21.29 21.29 21.01 21.01 6,238 - -
2015-02-23 21.19 21.19 20.8 21 2,085 - -
2015-02-20 20.96 21.14 20.9 20.9 2,958 - -
2015-02-19 0 0 0 21 14 - -
2015-02-18 21.03 21.03 21 21 300 - -
2015-02-17 21.58 21.58 21.15 21.2 1,522 - -
2015-02-16 0 0 0 21.4 0 - -
2015-02-13 21.39 21.4 21.39 21.4 409 - -
2015-02-12 20.68 21.16 20.68 21.15 9,486 - -
2015-02-11 20.28 20.83 20.28 20.83 964 - -
2015-02-10 20.44 20.44 20.43 20.43 300 - -
2015-02-09 20.6 20.63 20.6 20.63 200 - -
2015-02-06 20.7 20.88 20.56 20.81 10,825 - -
2015-02-05 20.49 20.68 20.47 20.68 717 - -
2015-02-04 20.47 20.58 20.25 20.58 1,685 - -
2015-02-03 19.92 20.76 19.92 20.48 12,575 - -
2015-02-02 19.79 20.23 19.79 20.23 2,456 - -
2015-01-30 19.89 20.09 19.89 20.09 88,972 - -
2015-01-29 20 20.24 19.98 20.14 6,735 - -
2015-01-28 19.77 19.77 19.77 19.77 160 - -
2015-01-27 19.36 19.67 19.36 19.67 1,648 - -
2015-01-26 19.74 19.99 19.74 19.8 2,290 - -
2015-01-23 20 20 19.31 19.31 3,300 - -
2015-01-22 19.49 20 19.49 20 10,601 - -
2015-01-21 19.48 19.49 19.25 19.49 924 - -
2015-01-20 19.6 19.6 19.19 19.47 12,572 - -
2015-01-19 0 0 0 19.63 0 - -
2015-01-16 19.55 19.63 19.55 19.63 3,177 - -
2015-01-15 19.36 19.44 19.36 19.42 1,268 - -
2015-01-14 19.22 19.84 19.22 19.66 7,432 - -
2015-01-13 20.05 20.34 19.99 20.34 5,854 - -
2015-01-12 20.04 20.14 19.97 20.09 6,130 - -
2015-01-09 20.27 20.27 20.12 20.16 2,836 - -
2015-01-08 20.26 20.44 20.26 20.44 17,566 - -
2015-01-07 20.19 20.19 20.19 20.19 334 - -
2015-01-06 20.16 20.19 19.95 20.07 7,638 - -
2015-01-05 20.46 20.59 20.46 20.57 1,153 - -
2015-01-02 20.58 21 20.58 21 1,441 - -
2015-01-01 0 0 0 21.21 0 - -
2014-12-31 21.39 21.39 21.17 21.21 2,295 - -
2014-12-30 21.43 21.43 20.97 21.07 1,539 - -
2014-12-29 20.99 21.49 20.99 21.18 1,265 - -
Get more Data

Hampden Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price25.06Apr 15,2015
Min Stock Price14.8Jun 17,2013
Avg Stock Price17.51

Hampden Bancorp Historical PE ratio: Past 5 years

Max PE Ratio37.4Apr 15,2015
Min PE Ratio19.92Sep 26,2014
Avg PE Ratio25.78

Hampden Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.47Apr 15,2015
Min PS Ratio2.87Jun 17,2013
Avg PS Ratio3.29

HBNK Industry Peers

Hampden Bancorp share price history helps an investor analyze a company's history and do Hampden Bancorp stock analysis . The price and volume changes on a daily basis is provided in the Hampden Bancorp stock price history. A large fluctuation in price and volume indicates a highly volatile stock. HBNK stock closed at $22.21 and traded with a volume of 0 on the last trading day. The company's P/S ratio was at a high of 4.47 on Apr 15, 2015 according to our Hampden Bancorp stock history data.