HCBK: Historical Prices for Hudson City Bancorp, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	13.35	13.37	13.20	13.30	3,147,900	13.30
19-Nov-09	13.61	13.64	13.28	13.32	4,159,400	13.32
18-Nov-09	13.53	13.78	13.50	13.63	5,417,500	13.63
17-Nov-09	13.47	13.53	13.39	13.49	2,742,600	13.49
16-Nov-09	13.42	13.55	13.37	13.53	5,444,800	13.53
13-Nov-09	13.39	13.43	13.18	13.30	4,134,500	13.30
12-Nov-09	13.50	13.60	13.32	13.35	4,282,600	13.35
11-Nov-09	13.27	13.48	13.24	13.46	7,115,700	13.46
10-Nov-09	13.03	13.29	13.03	13.15	8,767,500	13.15
9-Nov-09	13.23	13.29	13.01	13.11	7,753,400	13.11
6-Nov-09	13.12	13.29	13.00	13.22	4,142,500	13.22
5-Nov-09	13.09	13.27	13.00	13.26	6,880,800	13.26
4-Nov-09	13.09	13.14	12.86	12.94	10,373,200	12.94
4-Nov-09	$ 0.15 Dividend
3-Nov-09	12.93	13.16	12.93	13.07	5,836,000	12.92
2-Nov-09	13.42	13.43	12.89	13.11	10,046,600	12.96
30-Oct-09	13.48	13.49	13.04	13.14	8,877,100	12.99
29-Oct-09	13.30	13.67	13.26	13.58	7,025,700	13.42
28-Oct-09	13.39	13.45	13.16	13.18	7,586,100	13.03
27-Oct-09	13.36	13.74	13.28	13.30	9,282,900	13.15
26-Oct-09	13.47	13.53	13.22	13.38	6,818,600	13.23
23-Oct-09	13.56	13.56	13.31	13.41	5,280,500	13.26
22-Oct-09	13.20	13.53	13.04	13.52	10,302,000	13.36
21-Oct-09	13.30	13.33	12.90	13.11	13,540,900	12.96
20-Oct-09	13.20	13.31	13.07	13.12	7,602,600	12.97
19-Oct-09	13.15	13.33	13.06	13.23	7,782,500	13.08
16-Oct-09	13.10	13.22	13.07	13.09	6,093,100	12.94
15-Oct-09	13.23	13.37	13.20	13.25	5,451,400	13.10
14-Oct-09	13.34	13.36	13.16	13.27	6,093,900	13.12
13-Oct-09	13.07	13.26	12.96	13.17	7,728,600	13.02
12-Oct-09	13.04	13.30	13.01	13.22	5,167,300	13.07
9-Oct-09	13.09	13.15	12.99	13.08	6,297,100	12.93
8-Oct-09	13.23	13.25	13.05	13.10	6,721,300	12.95
7-Oct-09	13.01	13.16	12.95	13.14	3,881,500	12.99
6-Oct-09	13.06	13.16	12.88	13.03	5,014,900	12.88
5-Oct-09	13.13	13.17	12.76	12.98	7,459,700	12.83
2-Oct-09	12.68	13.12	12.65	12.92	8,894,400	12.77
1-Oct-09	13.15	13.28	12.83	12.84	9,066,700	12.69
30-Sep-09	13.29	13.37	12.97	13.15	7,344,300	13.00
29-Sep-09	12.97	13.31	12.90	13.21	10,295,400	13.06
28-Sep-09	12.89	12.98	12.79	12.92	8,545,400	12.77
25-Sep-09	13.03	13.16	12.93	13.07	8,327,300	12.92
24-Sep-09	13.42	13.50	13.04	13.12	7,019,200	12.97
23-Sep-09	13.58	13.70	13.37	13.38	7,910,200	13.23
22-Sep-09	13.92	13.92	13.39	13.59	8,007,000	13.43
21-Sep-09	13.65	13.80	13.55	13.74	6,201,400	13.58
18-Sep-09	14.00	14.00	13.41	13.80	18,678,800	13.64
17-Sep-09	13.92	14.20	13.87	13.92	10,924,300	13.76
16-Sep-09	13.42	13.99	13.40	13.97	14,380,500	13.81
15-Sep-09	12.99	13.45	12.92	13.38	9,353,300	13.23
14-Sep-09	13.16	13.22	12.88	12.97	8,339,400	12.82
11-Sep-09	13.14	13.30	13.11	13.29	7,360,300	13.14
10-Sep-09	13.12	13.21	12.89	13.18	7,521,100	13.03
9-Sep-09	13.06	13.21	12.88	13.18	6,680,000	13.03
8-Sep-09	12.79	13.12	12.75	13.06	11,661,100	12.91
4-Sep-09	12.67	12.73	12.56	12.68	5,302,700	12.53
3-Sep-09	12.37	12.70	12.36	12.65	9,482,400	12.50
2-Sep-09	12.53	12.76	12.29	12.30	11,342,900	12.16
1-Sep-09	13.03	13.27	12.60	12.63	13,648,300	12.49
31-Aug-09	12.80	13.21	12.80	13.12	12,280,800	12.97
28-Aug-09	12.95	13.05	12.61	12.87	8,348,000	12.72
27-Aug-09	13.00	13.04	12.71	12.93	8,637,600	12.78
26-Aug-09	12.70	13.26	12.69	13.06	11,559,700	12.91
25-Aug-09	13.25	13.29	12.68	12.82	13,093,100	12.67
24-Aug-09	13.43	13.50	13.09	13.18	6,257,600	13.03
21-Aug-09	13.60	13.61	13.33	13.37	6,677,100	13.22
20-Aug-09	13.53	13.60	13.36	13.43	7,412,800	13.28
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions