Historical Prices for Hampden Bancorp, Inc (HBNK)

Symbol:

Historical Data for Hampden Bancorp Inc. (HBNK)

After Hours: $ 9.05

0.05 (+0.56%)

Volume: 1.4 k

4:08 PM EST Nov 21, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
11/21/08	9.80	9.80	9.00	9.00	6,438	-0.75	-7.69%
11/20/08	9.75	9.7501	9.62	9.75	8,418	-0.15	-1.52%
11/19/08	9.90	9.90	9.90	9.90	100	0.1899	1.96%
11/18/08	9.71	9.7101	9.71	9.7101	500	-0.3499	-3.48%
11/17/08	9.76	10.06	9.76	10.06	1,428	0.27	2.76%
11/14/08	9.76	9.80	9.76	9.79	5,536	0.03	0.31%
11/13/08	9.77	9.97	9.75	9.76	12,533	-0.19	-1.91%
11/12/08	9.73	9.95	9.73	9.95	13,636	-0.05	-0.50%
11/10/08	9.85	10.00	9.85	10.00	13,536	0.24	2.46%
11/7/08	9.76	9.76	9.76	9.76	1,474	-0.0001	-0.00%
11/6/08	9.76	9.7601	9.76	9.7601	1,550	-0.1399	-1.41%
11/4/08	9.75	9.91	9.73	9.90	27,450	0.1499	1.54%
11/3/08	9.9999	10.00	9.75	9.7501	15,564	-0.0999	-1.01%
10/31/08	9.75	9.99	9.75	9.85	40,847	0.09	0.92%
10/30/08	9.75	9.84	9.75	9.76	6,826	0.0099	0.10%
10/29/08	9.75	9.7501	9.75	9.7501	4,095	-0.0999	-1.01%
10/28/08	9.85	9.90	9.70	9.85	9,974	-0.03	-0.30%
10/27/08	9.90	9.90	9.88	9.88	6,737	0.08	0.82%
10/24/08	9.79	9.85	9.64	9.80	7,400	0.20	2.08%
10/23/08	9.89	9.89	9.50	9.60	17,336	-0.39	-3.90%
10/22/08	9.95	9.99	9.95	9.99	3,604	–	–
10/21/08	9.99	9.99	9.85	9.99	13,079	0.02	0.20%
10/20/08	9.79	9.97	9.76	9.97	1,801	0.20	2.05%
10/17/08	9.76	9.83	9.76	9.77	28,677	0.10	1.03%
10/16/08	9.79	10.00	9.60	9.67	24,475	-0.22	-2.22%
10/15/08	9.70	10.00	9.5701	9.89	10,500	-0.10	-1.00%
10/14/08	9.66	9.99	9.66	9.99	18,676	0.08	0.81%
10/13/08	9.99	9.99	9.75	9.91	34,924	0.31	3.23%
10/10/08	9.70	9.9001	9.07	9.60	41,989	-0.3501	-3.52%
10/9/08	9.98	9.98	9.95	9.9501	14,943	0.0001	0.00%
10/8/08	9.92	9.98	9.92	9.95	7,300	-0.05	-0.50%
10/7/08	10.00	10.00	10.00	10.00	17,011	0.07	0.70%
10/6/08	10.05	10.20	9.84	9.93	18,763	-0.12	-1.19%
10/3/08	10.26	10.40	10.05	10.05	2,344	-0.17	-1.66%
10/1/08	9.96	10.22	9.96	10.22	7,750	0.45	4.61%
9/30/08	10.18	10.22	9.77	9.77	15,170	-0.58	-5.60%
9/29/08	10.18	10.35	10.15	10.35	13,300	-0.03	-0.29%
9/26/08	10.1801	10.38	10.1801	10.38	5,800	0.08	0.78%
9/25/08	10.1501	10.37	10.1501	10.30	7,475	0.19	1.88%
9/24/08	10.23	10.23	10.07	10.11	5,401	-0.15	-1.46%
9/23/08	10.31	10.37	10.20	10.26	6,200	-0.10	-0.97%
9/22/08	10.40	10.4001	10.35	10.36	13,626	-0.01	-0.10%
9/19/08	10.45	10.45	10.27	10.37	17,987	-0.03	-0.29%
9/18/08	10.31	10.40	10.31	10.40	95,378	0.08	0.78%
9/17/08	10.30	10.32	10.30	10.32	7,500	0.12	1.18%
9/16/08	10.18	10.35	10.18	10.20	10,076	-0.03	-0.29%
9/15/08	10.22	10.34	10.22	10.23	3,424	-0.02	-0.20%
9/12/08	10.27	10.27	10.13	10.25	6,100	0.0199	0.19%
9/11/08	10.16	10.27	10.16	10.2301	3,268	-0.0399	-0.39%
9/10/08	10.26	10.27	10.25	10.27	3,500	-0.01	-0.10%
9/9/08	10.27	10.28	10.25	10.28	1,646	-0.17	-1.63%
9/8/08	10.26	10.45	10.26	10.45	3,652	0.07	0.67%
9/5/08	10.26	10.49	10.1001	10.38	11,578	0.09	0.87%
9/4/08	10.29	10.29	10.27	10.29	1,200	-0.1101	-1.06%
9/2/08	10.40	10.4001	10.40	10.4001	2,267	-0.0299	-0.29%
8/29/08	10.29	10.43	10.26	10.43	1,818	0.03	0.29%
8/28/08	10.48	10.48	10.40	10.40	8,603	0.09	0.87%
8/27/08	10.29	10.46	10.29	10.31	2,494	0.01	0.10%
8/26/08	10.23	10.30	10.23	10.30	2,007	–	–