$11.41 -0.21 (%) Hallmark Financial Services Inc - NASDAQ

Jan. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HALL historical data

Date Open High Low Close Volume
1/23/201511.6611.6611.1511.4121,864
1/22/201511.3811.7011.3811.6225,041
1/21/201511.0011.4811.0011.3618,693
1/20/201511.1411.2511.0011.0729,945
1/16/201510.9611.4510.9611.0834,168
1/15/201511.2411.4010.9811.0144,149
1/14/201511.3911.5010.9111.2824,221
1/13/201511.4611.9911.3111.3915,268
1/12/201511.5511.6411.2511.3219,745
1/9/201511.6011.7011.5211.598,977
1/8/201511.5211.7611.2011.6716,333
1/7/201511.6711.6711.2211.4014,496
1/6/201511.8612.2511.5011.5216,215
1/5/201511.9512.6711.8211.9787,631
1/2/201512.0912.2411.7912.1124,906
12/31/201412.1712.4311.9812.0923,059
12/30/201412.0012.2811.8512.1952,455
12/29/201411.8312.0011.8312.0025,951
12/26/201411.6311.7911.6011.778,825
12/24/201411.7811.7811.5011.586,032
12/23/201411.4711.5911.0111.5015,170
12/22/201411.5111.5911.2111.4528,003
12/19/201411.4011.6911.3111.4776,202
12/18/201411.7611.8911.3311.4432,349
12/17/201411.2011.5911.0411.5637,205
12/16/201411.2811.6811.1211.2450,421
12/15/201411.7211.7211.2811.4027,294
12/12/201411.6311.8511.4011.6796,438
12/11/201411.7211.8911.5311.8428,251
12/10/201412.0012.0011.5911.6221,405
12/9/201411.6912.0011.6911.9831,499
12/8/201411.9612.0011.3311.8943,459
12/5/201411.7511.9911.7511.9521,040
12/4/201411.4911.8511.4911.7519,637
12/3/201411.2612.0010.9111.7759,282
12/2/201411.0811.5511.0811.5515,832
12/1/201411.7911.8110.9311.1053,160
11/28/201412.0912.0911.7511.7919,251
11/26/201411.9612.0011.2511.998,476
11/25/201411.8912.0511.7511.8822,535
11/24/201411.7312.0011.3011.9237,349
11/21/201411.7411.9611.4711.7619,780
11/20/201411.4312.0011.1711.5119,255
11/19/201412.0012.0411.4511.4733,849
11/18/201411.9312.1211.9012.0523,108
11/17/201411.4511.9711.4511.8743,804
11/14/201411.4811.5911.3811.3922,855
11/13/201411.1511.5011.1511.4525,179
11/12/201411.5311.5310.7311.1624,230
11/11/201411.3811.4611.1611.2619,722
11/10/201411.7011.7010.8111.3736,860
11/7/201411.8211.8211.0011.7021,227
11/6/201411.6811.8611.5111.7526,167
11/5/201411.9411.9411.3411.7032,278
11/4/201411.6811.9411.4811.9220,312
11/3/201411.6611.9411.5511.6659,992
10/31/201411.0011.6810.8111.6636,754
10/30/201410.9011.0010.8811.0047,802
10/29/201410.9310.9310.7110.9020,748
10/28/201410.3310.9410.3310.9221,870
10/27/201410.0710.419.9610.3142,848
10/24/201410.1710.2510.0310.1622,180
10/23/201410.5610.6710.0710.2036,784
10/22/201410.5210.6210.4010.4318,807
10/21/201410.8210.8210.4710.5219,051
10/20/201410.9411.0010.7210.7836,467
10/17/201410.5711.0710.3010.9472,275
10/16/201410.1210.5510.1210.5121,829
10/15/201410.3310.5510.1710.2749,077
10/14/201410.6510.7510.4410.4739,902
10/13/201410.7510.8710.4710.6041,799
10/10/201410.2010.9010.2010.6538,726
10/9/201410.4510.6910.1710.2725,313
10/8/201410.0910.6210.0410.5624,313
10/7/201410.2110.3110.1010.1616,808
10/6/201410.5310.5410.3010.3223,967
10/3/201410.7610.8710.5410.5815,250
10/2/201410.3110.6410.3010.6430,135
10/1/201410.3110.3110.1510.1928,429
9/30/201410.3210.5110.3110.3143,424
9/29/201410.2310.4310.2010.3612,090
9/26/201410.1810.4410.1510.3820,316
9/25/201410.5710.6010.1510.1641,335
9/24/201410.3110.6410.1910.6223,788
9/23/201410.2210.4410.1210.2929,292
9/22/201410.5110.5110.1910.2263,742
9/19/201410.7110.9710.3810.6270,668
9/18/201410.2610.7710.0810.7128,996
9/17/201410.2510.6210.1410.1818,231
9/16/20149.8510.329.8510.2250,061
9/15/20149.809.959.319.7642,399
9/12/20149.639.779.249.7025,687
9/11/20149.539.649.489.6115,277
9/10/20149.599.649.249.6259,133
9/9/20149.899.899.489.5623,684
9/8/201410.0610.069.619.669,459
9/5/20149.489.689.489.5910,721
9/4/20149.699.859.439.5313,251
9/3/20149.829.829.629.6523,278
9/2/20149.629.799.549.7343,228
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center