HAMPTON RDS BKSHS (NQ: HMPR)
1.680 USD  +0.010 (+0.60%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 22, 2014 1.660 1.710 1.650 1.680 62,731 +0.01(+0.60%)
Apr 21, 2014 1.700 1.700 1.650 1.670 28,733 +0.00(+0.00%)
Apr 17, 2014 1.670 1.670 1.670 0 +0.00(+0.00%)
Apr 16, 2014 1.650 1.690 1.620 1.670 88,855 +0.04(+2.45%)
Apr 15, 2014 1.660 1.660 1.600 1.630 82,681 -0.01(-0.61%)
Apr 14, 2014 1.680 1.680 1.630 1.640 44,219 -0.01(-0.61%)
Apr 11, 2014 1.650 1.670 1.630 1.650 75,418 +0.00(+0.00%)
Apr 10, 2014 1.650 1.670 1.600 1.650 83,677 +0.00(+0.00%)
Apr 09, 2014 1.570 1.660 1.570 1.650 66,494 +0.08(+5.10%)
Apr 08, 2014 1.580 1.599 1.570 1.570 33,908 -0.01(-0.63%)
Apr 07, 2014 1.590 1.638 1.580 1.580 58,306 -0.01(-0.63%)
Apr 04, 2014 1.690 1.690 1.580 1.590 63,078 -0.08(-4.79%)
Apr 03, 2014 1.690 1.710 1.670 1.670 370,840 -0.01(-0.60%)
Apr 02, 2014 1.670 1.680 1.645 1.680 52,477 +0.00(+0.00%)
Apr 01, 2014 1.600 1.760 1.591 1.680 128,911 +0.09(+5.66%)
Mar 31, 2014 1.600 1.630 1.550 1.590 109,456 +0.01(+0.63%)
Mar 28, 2014 1.620 1.650 1.560 1.580 45,383 -0.05(-3.07%)
Mar 27, 2014 1.660 1.670 1.620 1.630 54,475 -0.04(-2.40%)
Mar 26, 2014 1.800 1.800 1.670 1.670 46,683 -0.11(-6.18%)
Mar 25, 2014 1.800 1.840 1.760 1.780 65,228 -0.02(-1.11%)
Mar 24, 2014 1.800 1.840 1.790 1.800 108,759 +0.01(+0.56%)
Mar 21, 2014 1.750 1.830 1.730 1.790 103,816 +0.06(+3.47%)
Mar 20, 2014 1.670 1.730 1.670 1.730 49,071 +0.07(+4.22%)
Mar 19, 2014 1.690 1.725 1.650 1.660 44,912 -0.02(-1.19%)
Mar 18, 2014 1.650 1.700 1.650 1.680 68,469 +0.01(+0.60%)
Mar 17, 2014 1.630 1.670 1.620 1.670 39,002 +0.04(+2.45%)
Mar 14, 2014 1.620 1.660 1.620 1.630 15,053 -0.02(-1.21%)
Mar 13, 2014 1.690 1.690 1.640 1.650 53,183 -0.02(-1.20%)
Mar 12, 2014 1.630 1.689 1.610 1.670 72,816 +0.04(+2.45%)
Mar 11, 2014 1.670 1.700 1.600 1.630 89,887 -0.03(-1.81%)
Mar 10, 2014 1.670 1.680 1.590 1.660 187,508 +0.00(+0.00%)
Mar 07, 2014 1.630 1.690 1.630 1.660 62,191 +0.05(+3.11%)
Mar 06, 2014 1.590 1.640 1.580 1.610 57,334 +0.03(+1.90%)
Mar 05, 2014 1.630 1.650 1.570 1.580 111,141 -0.05(-3.07%)
Mar 04, 2014 1.640 1.690 1.610 1.630 151,570 +0.02(+1.24%)
Mar 03, 2014 1.660 1.680 1.600 1.610 79,074 -0.05(-3.01%)
Feb 28, 2014 1.680 1.720 1.640 1.660 169,752 -0.03(-1.78%)
Feb 27, 2014 1.660 1.700 1.640 1.690 87,462 +0.03(+1.81%)
Feb 26, 2014 1.600 1.730 1.600 1.660 90,058 +0.08(+5.06%)
Feb 25, 2014 1.600 1.760 1.570 1.580 144,209 -0.01(-0.63%)
Feb 24, 2014 1.554 1.600 1.548 1.590 46,860 +0.02(+1.27%)
Feb 21, 2014 1.590 1.620 1.550 1.570 58,770 +0.00(+0.00%)
Feb 20, 2014 1.544 1.580 1.512 1.570 33,399 +0.07(+4.67%)
Feb 19, 2014 1.560 1.570 1.500 1.500 33,397 -0.07(-4.46%)
Feb 18, 2014 1.540 1.630 1.540 1.570 32,194 +0.04(+2.61%)
Feb 14, 2014 1.530 1.530 1.530 0 -0.03(-1.92%)
Feb 13, 2014 1.590 1.600 1.535 1.560 42,872 -0.03(-1.89%)
Feb 12, 2014 1.460 1.620 1.460 1.590 84,816 +0.11(+7.43%)
Feb 11, 2014 1.480 1.510 1.460 1.480 67,243 +0.01(+0.68%)
Feb 10, 2014 1.500 1.539 1.460 1.470 38,710 -0.04(-2.65%)
Feb 07, 2014 1.560 1.560 1.500 1.510 74,533 -0.01(-0.66%)
Feb 06, 2014 1.440 1.670 1.440 1.520 65,818 +0.09(+6.29%)
Feb 05, 2014 1.530 1.580 1.430 1.430 196,919 -0.10(-6.54%)
Feb 04, 2014 1.530 1.600 1.510 1.530 43,259 +0.02(+1.32%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here