Hampton Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.730	0.730	0.730	0.730	0.710	0
2022-12-19	0.730	0.730	0.730	0.730	0.710	0
2022-12-16	0.730	0.730	0.730	0.730	0.710	0
2022-12-15	0.730	0.730	0.730	0.730	0.710	178,500
2022-12-14	0.720	0.720	0.720	0.720	0.700	0
2022-12-13	0.720	0.720	0.720	0.720	0.700	0
2022-12-12	0.720	0.720	0.720	0.720	0.700	0
2022-12-09	0.720	0.720	0.720	0.720	0.700	0
2022-12-08	0.720	0.720	0.720	0.720	0.700	0
2022-12-07	0.720	0.720	0.720	0.720	0.700	0
2022-12-06	0.720	0.720	0.720	0.720	0.700	0
2022-12-05	0.720	0.720	0.720	0.720	0.700	0
2022-12-02	0.720	0.720	0.720	0.720	0.700	0
2022-12-01	0.710	0.720	0.710	0.720	0.700	1,795
2022-11-30	0.680	0.680	0.680	0.680	0.661	0
2022-11-29	0.680	0.680	0.680	0.680	0.661	0
2022-11-28	0.670	0.680	0.670	0.680	0.661	120,000
2022-11-25	0.700	0.700	0.700	0.700	0.681	0
2022-11-24	0.700	0.700	0.700	0.700	0.681	0
2022-11-23	0.700	0.700	0.700	0.700	0.681	0
2022-11-22	0.710	0.710	0.670	0.700	0.681	6,425
2022-11-21	0.710	0.710	0.710	0.710	0.691	0
2022-11-18	0.690	0.710	0.690	0.710	0.691	19,000
2022-11-17	0.680	0.680	0.680	0.680	0.661	1,017
2022-11-16	0.660	0.670	0.660	0.670	0.652	4,600
2022-11-15	0.650	0.650	0.650	0.650	0.632	0
2022-11-14	0.650	0.650	0.650	0.650	0.632	0
2022-11-11	0.650	0.650	0.650	0.650	0.632	0
2022-11-10	0.590	0.650	0.590	0.650	0.632	24,860
2022-11-09	0.570	0.570	0.570	0.570	0.554	0
2022-11-08	0.570	0.570	0.570	0.570	0.554	0
2022-11-07	0.570	0.570	0.570	0.570	0.554	0
2022-11-04	0.570	0.570	0.570	0.570	0.554	0
2022-11-03	0.570	0.570	0.570	0.570	0.554	0
2022-11-02	0.570	0.570	0.570	0.570	0.554	0
2022-11-01	0.570	0.570	0.570	0.570	0.554	0
2022-10-31	0.570	0.570	0.570	0.570	0.554	0
2022-10-28	0.570	0.570	0.570	0.570	0.554	0
2022-10-27	0.570	0.570	0.570	0.570	0.554	0
2022-10-26	0.570	0.570	0.570	0.570	0.554	0
2022-10-25	0.570	0.570	0.570	0.570	0.554	0
2022-10-24	0.570	0.570	0.570	0.570	0.554	0
2022-10-21	0.570	0.570	0.570	0.570	0.554	2,000
2022-10-20	0.540	0.540	0.540	0.540	0.525	1,000
2022-10-19	0.520	0.520	0.520	0.520	0.506	0
2022-10-18	0.520	0.520	0.520	0.520	0.506	0
2022-10-17	0.520	0.520	0.520	0.520	0.506	0
2022-10-14	0.520	0.520	0.520	0.520	0.506	0
2022-10-13	0.520	0.520	0.520	0.520	0.506	0
2022-10-12	0.520	0.520	0.520	0.520	0.506	0
2022-10-11	0.520	0.520	0.520	0.520	0.506	0
2022-10-07	0.520	0.520	0.520	0.520	0.506	0
2022-10-06	0.520	0.520	0.520	0.520	0.506	0
2022-10-05	0.520	0.520	0.520	0.520	0.506	0
2022-10-04	0.520	0.520	0.520	0.520	0.506	0
2022-10-03	0.520	0.520	0.520	0.520	0.506	0
2022-09-30	0.520	0.520	0.520	0.520	0.506	0
2022-09-29	0.520	0.520	0.520	0.520	0.506	0
2022-09-28	0.520	0.520	0.520	0.520	0.506	0
2022-09-27	0.520	0.520	0.520	0.520	0.506	0

← NewerPage 17 of 21 · 1,259 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.