Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| NHTB Historical Stock Prices |
| Preferred Stock Newsletter |
| Top Option Ideas |
| Stock Message Boards |
NHTB (NHTB) has the following price history information. Looking back at NHTB historical stock prices for the last five trading days, on May 22, 2015, NHTB opened at $15.01, traded as high as $15.09 and as low as $15.01, and closed at $15.07. Trading volume was a total of 1.70K shares. On May 26, 2015, NHTB opened at $15.00, traded as high as $15.13 and as low as $15.00, and closed at $15.00. Trading volume was a total of 3.90K shares. On May 27, 2015, NHTB opened at $15.00, traded as high as $15.06 and as low as $14.95, and closed at $14.95. Trading volume was a total of 2.10K shares. On May 28, 2015, NHTB opened at $14.85, traded as high as $15.01 and as low as $14.84, and closed at $15.01. Trading volume was a total of 3.00K shares. On May 29, 2015, NHTB opened at $14.80, traded as high as $14.83 and as low as $14.69, and closed at $14.79. Trading volume was a total of 6.80K shares.
NHTB Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into NHTB shares, starting with a $10,000 purchase of NHTB, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 05/29/2015 | ||
| Start price/share: | $14.78 | ||
| End price/share: | $14.79 | ||
| Starting shares: | 676.59 | ||
| Ending shares: | 699.67 | ||
| Dividends reinvested/share: | $0.52 | ||
| Total return: | 3.48% | ||
| Average Annual Total Return: | 3.16% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $10,348.59 | ||
| Years: | 1.10 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 05/29/2015 | ||
| Start price/share: | $14.78 | ||
| End price/share: | $14.79 | ||
| Dividends collected/share: | $0.52 | ||
| Total return: | 3.59% | ||
| Average Annual Total Return: | 3.25% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $10,358.53 | ||
| Years: | 1.10 | ||
 | |||||
| NHTB Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 05/22/2015 | $15.01 | $15.09 | $15.01 | $15.07 | 1.70K |
| 05/26/2015 | $15.00 | $15.13 | $15.00 | $15.00 | 3.90K |
| 05/27/2015 | $15.00 | $15.06 | $14.95 | $14.95 | 2.10K |
| 05/28/2015 | $14.85 | $15.01 | $14.84 | $15.01 | 3.00K |
| 05/29/2015 | $14.80 | $14.83 | $14.69 | $14.79 | 6.80K |
|
| About NHTB |
| New Hampshire Thrift Bancshares is a savings and loan holding company. Co.'s market area is concentrated in the counties of Cheshire, Hillsborough, Grafton, Merrimack and Sullivan in central and western New Hampshire and the counties of Rutland and Windsor in Vermont. Co. provides real estate loans, real estate construction loans, consumer loans, commercial loans, and municipal loans. Co. provides a range of deposit accounts with a range of interest rates and terms. Co.'s deposits consist of business checking, money market accounts, savings, Negotiable Order of Withdrawal and certificate accounts. As of Dec 31 2013, Co. had total assets of $1.42 billion and total deposits of $1.09 billion. |
| NHTB Historical Closing Prices | |
| Date | Close |
| 05/22/2015 | $15.07 |
| 05/26/2015 | $15.00 |
| 05/27/2015 | $14.95 |
| 05/28/2015 | $15.01 |
| 05/29/2015 | $14.79 |
| Financials Historical Prices |
| NHTB is categorized under the Financials sector; below are some other companies in the same sector:
NICK Historical Stock Prices
|
Free NHTB Email Alerts:
NHTB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.