Hampton Financial Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.450	0.450	0.450	0.450	0.450	0
2023-03-16	0.450	0.450	0.450	0.450	0.450	0
2023-03-15	0.450	0.450	0.450	0.450	0.450	0
2023-03-14	0.450	0.450	0.450	0.450	0.450	0
2023-03-13	0.450	0.450	0.450	0.450	0.450	0
2023-03-10	0.450	0.450	0.450	0.450	0.450	500
2023-03-09	0.450	0.450	0.450	0.450	0.450	0
2023-03-08	0.450	0.450	0.450	0.450	0.450	3,000
2023-03-07	0.375	0.450	0.350	0.450	0.450	54,000
2023-03-06	0.400	0.400	0.400	0.400	0.400	1,000
2023-03-03	0.380	0.380	0.380	0.380	0.380	0
2023-03-02	0.380	0.380	0.380	0.380	0.380	0
2023-03-01	0.380	0.380	0.380	0.380	0.380	11,044
2023-02-28	0.400	0.400	0.380	0.380	0.380	51,008
2023-02-27	0.420	0.490	0.400	0.400	0.400	65,000
2023-02-24	0.380	0.470	0.380	0.420	0.420	30,000
2023-02-23	0.370	0.370	0.370	0.370	0.370	11,100
2023-02-22	0.400	0.400	0.380	0.380	0.380	204,000
2023-02-21	0.480	0.480	0.380	0.395	0.395	392,508
2023-02-17	0.500	0.500	0.500	0.500	0.500	0
2023-02-16	0.500	0.500	0.500	0.500	0.500	0
2023-02-15	0.520	0.520	0.500	0.500	0.500	1,700
2023-02-14	0.500	0.500	0.500	0.500	0.500	0
2023-02-13	0.560	0.560	0.500	0.500	0.500	21,002
2023-02-10	0.570	0.570	0.560	0.560	0.560	15,000
2023-02-09	0.610	0.610	0.600	0.600	0.600	22,500
2023-02-08	0.660	0.660	0.610	0.610	0.610	33,000
2023-02-07	0.680	0.680	0.680	0.680	0.680	0
2023-02-06	0.680	0.680	0.680	0.680	0.680	0
2023-02-03	0.680	0.680	0.680	0.680	0.680	0
2023-02-02	0.680	0.680	0.680	0.680	0.680	0
2023-02-01	0.680	0.680	0.680	0.680	0.680	0
2023-01-31	0.680	0.680	0.680	0.680	0.680	500
2023-01-30	0.660	0.660	0.660	0.660	0.660	0
2023-01-27	0.660	0.660	0.660	0.660	0.660	0
2023-01-26	0.660	0.660	0.660	0.660	0.660	0
2023-01-25	0.660	0.660	0.660	0.660	0.660	0
2023-01-24	0.660	0.660	0.660	0.660	0.660	0
2023-01-23	0.660	0.660	0.660	0.660	0.660	0
2023-01-20	0.670	0.670	0.660	0.660	0.660	1,000
2023-01-19	0.700	0.700	0.700	0.700	0.700	0
2023-01-18	0.700	0.700	0.700	0.700	0.700	500
2023-01-17	0.700	0.700	0.700	0.700	0.700	0
2023-01-16	0.700	0.700	0.700	0.700	0.700	0
2023-01-13	0.700	0.700	0.700	0.700	0.700	0
2023-01-12	0.700	0.700	0.700	0.700	0.700	0
2023-01-11	0.700	0.700	0.700	0.700	0.700	0
2023-01-10	0.700	0.700	0.700	0.700	0.700	0
2023-01-09	0.700	0.700	0.700	0.700	0.700	0
2023-01-06	0.700	0.700	0.700	0.700	0.700	0
2023-01-05	0.700	0.700	0.700	0.700	0.700	2,100
2023-01-04	0.700	0.710	0.560	0.660	0.660	6,000
2023-01-03	0.720	0.720	0.720	0.720	0.720	0
2022-12-30	0.690	0.720	0.690	0.720	0.720	37,795
2022-12-29	0.730	0.730	0.730	0.730	0.730	0
2022-12-28	0.730	0.730	0.730	0.730	0.710	0
2022-12-23	0.730	0.730	0.730	0.730	0.710	0
2022-12-22	0.730	0.730	0.730	0.730	0.710	0
2022-12-21	0.730	0.730	0.730	0.730	0.710	0
2022-12-20	0.730	0.730	0.730	0.730	0.710	0

← NewerPage 16 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-12-29	0.0200 CAD
2021-12-30	0.0200 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.