Hampden Bancorp Stock Price History (NASDAQ:HBNK)

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. 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 was at a high of 25.06 on 15 Apr, 2015 in the preceding 5 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 12 Apr 09,2012
Avg Stock Price 16.18

Hampden Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 50.74 Apr 24,2012
Min PE Ratio 19.92 Sep 26,2014
Avg PE Ratio 26.91

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 3.1

HBNK Industry Peers

We provide Hampden Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Hampden Bancorp stock analysis. Hampden Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   HBNK closed at 22.21 and traded with a volume of 0 on the last trading day. .