$10.21 -0.11 (%) Hallmark Financial Services Inc - NASDAQ

Sep. 23, 2016 | 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
9/23/201610.2910.3610.1810.2115,654
9/22/201610.2810.3710.1610.328,250
9/21/201610.0410.279.9010.2728,207
9/20/201610.0010.079.9910.0025,870
9/19/201610.4010.459.9610.0049,388
9/16/201610.4210.4410.3410.4157,846
9/15/201610.6210.6310.2910.3624,270
9/14/201610.7510.8010.6110.6828,335
9/13/201611.0011.1010.8610.8916,930
9/12/201611.0011.1910.9511.1412,071
9/9/201610.7711.0810.7711.0037,427
9/8/201611.4611.6210.5711.0920,492
9/7/201611.0011.4810.9711.3930,380
9/6/201610.7411.0210.6810.9938,937
9/2/201610.7710.8310.3710.7332,773
9/1/201610.6210.7610.4910.7518,091
8/31/201610.4210.6610.3710.5743,445
8/30/201610.4210.4810.3410.3734,240
8/29/201610.4610.4810.3110.3629,511
8/26/201610.4110.4710.3810.476,186
8/25/201610.2710.4810.2710.4712,761
8/24/201610.2410.3310.2010.3123,592
8/23/201610.1810.3510.1810.2712,634
8/22/201610.1010.2310.1010.1929,805
8/19/201610.1210.3210.0510.1054,860
8/18/201610.5610.6410.0310.1050,673
8/17/201610.6010.7110.4510.4917,549
8/16/201610.7010.7610.6210.639,083
8/15/201610.5810.7610.5810.689,370
8/12/201610.3710.6410.2810.6122,158
8/11/201610.2910.5210.2910.4011,369
8/10/201610.3510.3710.2110.3513,319
8/9/201610.2110.4110.2110.3821,934
8/8/201610.2610.4910.0010.3011,357
8/5/201610.3910.5810.1710.3430,218
8/4/201610.1710.4310.1010.3112,820
8/3/201610.4410.499.8610.1338,177
8/2/201610.4710.7610.0810.3511,668
8/1/201610.6910.6910.4510.4817,267
7/29/201610.7910.7910.5210.6154,686
7/28/201611.2311.2410.5510.74100,852
7/27/201610.8511.3110.8311.2517,060
7/26/201610.8811.1610.7811.1513,371
7/25/201611.2511.4811.0711.1110,742
7/22/201611.3111.4911.3011.4112,987
7/21/201611.4711.4711.2711.328,283
7/20/201611.3811.5011.2711.4810,477
7/19/201611.4011.4711.1411.2712,220
7/18/201611.2311.4811.2311.3414,083
7/15/201611.4911.4911.1511.2513,286
7/14/201611.4311.5611.1911.3522,999
7/13/201611.4011.4011.0011.3017,520
7/12/201611.2311.4411.2211.3738,506
7/11/201611.4311.5411.1511.2554,561
7/8/201611.1611.9310.7811.4340,812
7/7/201611.8411.8410.9511.0026,170
7/6/201611.2311.3311.0511.2116,467
7/5/201610.1611.3310.1611.2221,261
7/1/201611.5411.7711.2011.3822,170
6/30/201611.2812.0111.2411.5981,072
6/29/201611.2511.3711.0311.3154,933
6/28/201611.0211.3211.0011.1867,227
6/27/201611.0811.3210.9811.0258,076
6/24/201611.0611.2910.6411.1596,110
6/23/201611.2211.5211.1511.5045,341
6/22/201611.0711.3611.0411.1046,589
6/21/201610.6211.2510.6011.10185,204
6/20/201610.6310.9410.1710.6737,934
6/17/201611.1411.1410.5010.5950,843
6/16/201610.9511.1310.8511.1026,431
6/15/201610.8511.0310.6910.9859,953
6/14/201610.5011.3810.1310.84128,321
6/13/201610.6011.0510.1810.33219,072
6/10/201610.1810.5510.1310.4923,160
6/9/201610.1710.3710.0810.2732,422
6/8/201610.1010.2210.0310.2113,007
6/7/201610.1710.199.7210.0156,585
6/6/20169.7010.039.709.8964,143
6/3/20169.889.889.519.5991,781
6/2/20169.679.929.679.8365,956
6/1/20169.799.879.509.6757,906
5/31/201610.6110.699.569.77116,325
5/27/201610.5410.6210.4110.5518,865
5/26/201610.5010.6510.4410.4723,540
5/25/201610.4610.6810.2910.5015,742
5/24/201610.3910.6110.3110.4632,377
5/23/201610.4010.7010.3410.3820,429
5/20/201610.1110.4610.0610.4132,689
5/19/201610.0210.219.9510.1124,103
5/18/201610.1210.3310.0710.2823,159
5/17/201610.5410.5410.0010.0648,430
5/16/201610.6410.7210.3510.6227,535
5/13/201610.6510.7910.5510.6316,209
5/12/201610.8210.8610.6110.7524,554
5/11/201611.2111.2110.7210.8532,118
5/10/201610.3111.2210.3111.1628,444
5/9/201610.3410.5610.1010.5227,945
5/6/201610.7611.8810.1110.4271,283
5/5/201611.0011.0010.6210.8723,575
5/4/201610.9911.0210.8810.9431,271
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center