Research Report
Hotstocked.com has a complete research report available for NHTB stock.
Download NHTB report.
Research Report
Get the full report for FREE
| Date: | Aug 12, 2009 |
|---|
| Price: | Free |
|---|
| Pages: | 5 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download NHTB report |
|---|
| | |
|---|
| Example preview: |
|
Historical Prices for New Hampshire Thrift Bancshrs (NHTB)
|
|
| Historical Data for New Hampshire Thrift Bancshares Inc. (NHTB) |
|
|
|
|
|
|
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
Chg |
%Chg |
Adj. Close |
| 11/20/09 |
9.9699 |
9.9699 |
9.9699 |
9.9699 |
250 |
0.0339 |
0.34% |
9.9699 |
| 11/19/09 |
9.936 |
9.936 |
9.936 |
9.936 |
100 |
0.391 |
4.10% |
9.936 |
| 11/18/09 |
9.4001 |
9.57 |
9.40 |
9.545 |
1,200 |
0.035 |
0.37% |
9.545 |
| 11/17/09 |
9.88 |
9.8801 |
9.5036 |
9.51 |
2,791 |
-0.29 |
-2.96% |
9.51 |
| 11/13/09 |
9.80 |
9.80 |
9.80 |
9.80 |
100 |
-0.063 |
-0.64% |
9.80 |
| 11/11/09 |
9.805 |
9.863 |
9.805 |
9.863 |
210 |
-0.107 |
-1.07% |
9.863 |
| 11/10/09 |
9.98 |
10.115 |
9.735 |
9.97 |
17,600 |
-0.02 |
-0.20% |
9.97 |
| 11/9/09 |
10.0099 |
10.01 |
9.885 |
9.99 |
1,960 |
0.26 |
2.67% |
9.99 |
| 11/6/09 |
9.73 |
9.73 |
9.73 |
9.73 |
100 |
0.13 |
1.35% |
9.73 |
| 11/5/09 |
9.43 |
9.60 |
9.43 |
9.60 |
7,557 |
0.375 |
4.07% |
9.60 |
| 11/4/09 |
9.5001 |
9.531 |
9.20 |
9.225 |
3,300 |
-0.285 |
-3.00% |
9.225 |
| 11/2/09 |
9.46 |
9.79 |
9.06 |
9.51 |
4,484 |
0.26 |
2.81% |
9.51 |
| 10/30/09 |
9.09 |
9.56 |
8.962 |
9.25 |
8,597 |
0.45 |
5.11% |
9.25 |
| 10/29/09 |
9.4512 |
9.48 |
8.80 |
8.80 |
9,963 |
-0.41 |
-4.45% |
8.80 |
| 10/28/09 |
9.66 |
9.66 |
9.20 |
9.21 |
11,856 |
-0.46 |
-4.76% |
9.21 |
| 10/27/09 |
9.64 |
9.67 |
9.12 |
9.67 |
11,156 |
0.90 |
10.26% |
9.67 |
| 10/26/09 |
9.92 |
9.93 |
8.77 |
8.77 |
20,701 |
-0.79 |
-8.26% |
8.77 |
| 10/23/09 |
10.00 |
10.10 |
9.56 |
9.56 |
17,593 |
-0.39 |
-3.92% |
9.56 |
| 10/21/09 |
9.9699 |
10.00 |
9.80 |
9.95 |
9,278 |
0.065 |
0.66% |
9.95 |
| 10/20/09 |
9.97 |
9.97 |
9.8554 |
9.885 |
1,103 |
-0.085 |
-0.85% |
9.885 |
| 10/19/09 |
9.96 |
9.97 |
9.938 |
9.97 |
1,100 |
0.00 |
0.00% |
9.97 |
| 10/16/09 |
9.79 |
9.97 |
9.79 |
9.97 |
1,480 |
0.02 |
0.20% |
9.97 |
| 10/15/09 |
9.70 |
10.00 |
9.70 |
9.95 |
11,187 |
0.0992 |
1.01% |
9.95 |
| 10/14/09 |
9.67 |
9.9715 |
9.67 |
9.8508 |
9,445 |
0.2408 |
2.51% |
9.8508 |
| 10/13/09 |
9.70 |
9.72 |
9.61 |
9.61 |
1,800 |
-0.09 |
-0.93% |
9.61 |
| 10/12/09 |
9.78 |
9.874 |
9.70 |
9.70 |
4,604 |
-0.15 |
-1.52% |
9.70 |
| 10/9/09 |
9.73 |
9.85 |
9.73 |
9.85 |
1,252 |
0.05 |
0.51% |
9.85 |
| 10/8/09 |
9.74 |
9.80 |
9.73 |
9.80 |
808 |
0.09 |
0.93% |
9.80 |
| 10/7/09 |
9.63 |
9.75 |
9.6258 |
9.71 |
1,425 |
-0.24 |
-2.41% |
9.71 |
| 10/6/09 |
9.93 |
9.98 |
9.93 |
9.95 |
1,438 |
0.0201 |
0.20% |
9.95 |
| 10/5/09 |
9.93 |
9.93 |
9.9299 |
9.9299 |
2,000 |
0.1799 |
1.85% |
9.9299 |
| 10/2/09 |
9.7484 |
9.75 |
9.70 |
9.75 |
2,000 |
0.27 |
2.85% |
9.75 |
| 9/30/09 |
9.37 |
9.4999 |
9.35 |
9.48 |
1,108 |
-0.02 |
-0.21% |
9.48 |
| 9/29/09 |
9.50 |
9.50 |
9.25 |
9.50 |
1,994 |
0.29 |
3.15% |
9.50 |
| 9/28/09 |
9.05 |
9.55 |
9.05 |
9.21 |
5,321 |
-0.09 |
-0.97% |
9.21 |
| 9/25/09 |
9.55 |
9.55 |
9.30 |
9.30 |
3,200 |
-0.42 |
-4.32% |
9.30 |
| 9/24/09 |
9.72 |
9.72 |
9.72 |
9.72 |
100 |
0.02 |
0.21% |
9.72 |
| 9/23/09 |
9.75 |
9.75 |
9.38 |
9.70 |
9,138 |
-0.2121 |
-2.14% |
9.70 |
| 9/22/09 |
9.9121 |
9.9121 |
9.9121 |
9.9121 |
250 |
0.1121 |
1.14% |
9.9121 |
| 9/21/09 |
9.55 |
9.95 |
9.55 |
9.80 |
2,283 |
0.18 |
1.87% |
9.80 |
| 9/18/09 |
9.95 |
9.95 |
9.60 |
9.62 |
15,748 |
-0.31 |
-3.12% |
9.62 |
| 9/17/09 |
9.60 |
9.93 |
9.60 |
9.93 |
514 |
0.28 |
2.90% |
9.93 |
| 9/16/09 |
9.792 |
9.792 |
9.65 |
9.65 |
942 |
-0.22 |
-2.23% |
9.65 |
| 9/15/09 |
9.90 |
9.90 |
9.87 |
9.87 |
1,702 |
-0.08 |
-0.80% |
9.87 |
| 9/11/09 |
9.60 |
9.95 |
9.60 |
9.95 |
1,034 |
-0.04 |
-0.40% |
9.95 |
| 9/9/09 |
10.10 |
10.10 |
9.80 |
9.99 |
2,766 |
-0.11 |
-1.09% |
9.99 |
| 9/8/09 |
10.15 |
10.20 |
10.00 |
10.10 |
22,622 |
0.03 |
0.30% |
10.10 |
| 9/4/09 |
9.7875 |
10.07 |
9.75 |
10.07 |
1,400 |
-0.06 |
-0.59% |
10.07 |
| 9/1/09 |
10.01 |
10.13 |
9.93 |
10.13 |
1,533 |
0.08 |
0.80% |
10.13 |
| 8/31/09 |
10.10 |
10.10 |
10.00 |
10.05 |
5,721 |
-0.10 |
-0.99% |
10.05 |
| 8/28/09 |
10.155 |
10.155 |
9.60 |
10.15 |
8,620 |
0.45 |
4.64% |
10.15 |
| 8/27/09 |
9.51 |
9.70 |
9.51 |
9.70 |
1,012 |
0.18 |
1.89% |
9.70 |
| 8/26/09 |
9.61 |
9.63 |
9.45 |
9.52 |
4,715 |
-0.48 |
-4.80% |
9.52 |
| 8/25/09 |
9.9999 |
10.00 |
9.76 |
10.00 |
2,300 |
-0.02 |
-0.20% |
10.00 |
| 8/24/09 |
9.45 |
10.22 |
9.45 |
10.02 |
11,562 |
0.58 |
6.14% |
10.02 |
|
|
|
Copyright © QuoteMedia.
Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).
RT Realtime,
DL+ Realtime BATS,
EOD End Of Day,
PD Previous Day.
Market Data powered by QuoteMedia. Terms of Use. |
|
|
|
|
