HALLMARK FINANCIAL $9.07

down -0.16


23/5/2013 04:23 PM  |  NASDAQ : HALL  |  Industries : Finance and Insurance / Insurance Carriers
Type:

HALL historical data

Date Open High Low Close Volume
5/23/2013 9.17 9.17 9.04 9.07 178
5/22/2013 9.21 9.24 9.08 9.23 108
5/21/2013 9.28 9.29 9.18 9.23 46
5/20/2013 9.16 9.30 9.12 9.30 95
5/17/2013 9.17 9.26 9.00 9.16 171
5/16/2013 9.17 9.17 9.10 9.11 30
5/15/2013 9.22 9.29 9.14 9.28 93
5/14/2013 9.13 9.24 9.13 9.22 233
5/13/2013 9.14 9.14 9.01 9.14 190
5/10/2013 9.14 9.20 9.06 9.19 412
5/9/2013 9.23 9.26 9.06 9.10 130
5/8/2013 9.24 9.24 9.12 9.21 95
5/7/2013 9.27 9.29 9.11 9.22 167
5/6/2013 9.18 9.25 9.10 9.23 372
5/3/2013 9.16 9.16 9.07 9.15 288
5/2/2013 9.00 9.06 8.94 9.05 319
5/1/2013 9.01 9.01 8.88 8.88 636
4/30/2013 9.05 9.08 9.00 9.05 284
4/29/2013 9.01 9.01 8.80 8.95 247
4/26/2013 8.92 9.15 8.84 8.95 293
4/25/2013 9.05 9.05 8.72 8.93 124
4/24/2013 9.06 9.09 8.94 8.99 136
4/23/2013 9.05 9.08 9.00 9.04 291
4/22/2013 9.02 9.04 8.94 8.97 211
4/19/2013 8.72 9.06 8.61 8.99 1298
4/18/2013 8.76 8.84 8.65 8.70 531
4/17/2013 8.75 8.81 8.61 8.72 252
4/16/2013 8.94 8.95 8.52 8.85 721
4/15/2013 8.85 8.93 8.03 8.37 406
4/12/2013 9.03 9.04 8.83 8.93 100
4/11/2013 8.82 8.92 8.75 8.87 131
4/10/2013 8.75 8.88 8.67 8.81 151
4/9/2013 8.64 8.78 8.64 8.72 188
4/8/2013 8.48 8.80 8.40 8.79 185
4/5/2013 8.31 8.57 8.28 8.43 125
4/4/2013 8.38 8.47 8.27 8.47 85
4/3/2013 8.42 8.50 8.29 8.33 151
4/2/2013 8.81 8.81 8.35 8.38 122
4/1/2013 8.88 8.88 8.65 8.76 109
3/28/2013 8.99 9.04 8.88 9.00 876
3/27/2013 8.91 9.00 8.91 8.95 32
3/26/2013 9.04 9.04 8.91 9.00 160
3/25/2013 9.00 9.01 8.95 8.99 112
3/22/2013 9.02 9.03 8.73 9.01 110
3/21/2013 8.85 9.04 8.85 8.98 161
3/20/2013 8.98 9.05 8.84 8.93 352
3/19/2013 8.77 9.03 8.75 8.81 161
3/18/2013 8.62 8.78 8.36 8.72 94
3/15/2013 9.18 9.18 8.65 8.71 996
3/14/2013 9.17 9.19 9.01 9.19 111
3/13/2013 9.03 9.19 9.03 9.18 102
3/12/2013 9.09 9.17 9.00 9.16 148
3/11/2013 9.13 9.18 9.05 9.14 176
3/8/2013 9.26 9.26 9.00 9.17 297
3/7/2013 9.18 9.19 9.03 9.17 251
3/6/2013 9.15 9.17 9.01 9.15 96
3/5/2013 9.07 9.15 9.00 9.12 249
3/4/2013 8.96 9.08 8.96 9.05 37
3/1/2013 8.94 9.13 8.92 9.07 98
2/28/2013 9.04 9.09 8.93 9.06 62
2/27/2013 9.00 9.15 9.00 9.08 158
2/26/2013 8.98 9.10 8.92 9.00 50
2/25/2013 9.13 9.15 8.90 8.91 289
2/22/2013 9.15 9.15 9.00 9.11 125
2/21/2013 8.99 9.17 8.99 9.10 171
2/20/2013 9.05 9.06 8.97 8.99 171
2/19/2013 9.00 9.10 8.97 9.07 133
2/15/2013 9.11 9.11 8.99 9.01 254
2/14/2013 9.09 9.14 9.01 9.01 54
2/13/2013 9.12 9.24 9.06 9.13 109
2/12/2013 9.05 9.15 9.03 9.14 109
2/11/2013 9.09 9.09 8.97 9.08 91
2/8/2013 9.00 9.05 8.91 9.05 199
2/7/2013 9.05 9.07 8.94 8.97 145
2/6/2013 8.94 9.06 8.90 9.05 209
2/5/2013 9.00 9.01 8.96 9.01 616
2/4/2013 9.00 9.04 8.92 8.93 306
2/1/2013 9.00 9.05 8.94 9.00 383
1/31/2013 8.95 9.03 8.95 8.95 456
1/30/2013 9.02 9.04 8.93 9.01 325
1/29/2013 8.96 9.09 8.95 9.06 844
1/28/2013 8.92 9.04 8.85 8.96 279
1/25/2013 9.03 9.04 8.81 8.91 293
1/24/2013 9.00 9.17 8.85 8.97 210
1/23/2013 9.28 9.48 8.94 8.96 444
1/22/2013 9.26 9.26 9.06 9.26 575
1/18/2013 9.24 9.24 9.05 9.18 273
1/17/2013 9.19 9.27 9.08 9.27 94
1/16/2013 9.36 9.36 9.05 9.13 194
1/15/2013 9.18 9.36 9.17 9.36 72
1/14/2013 9.26 9.29 9.05 9.27 163
1/11/2013 9.26 9.32 9.09 9.32 166
1/10/2013 9.31 9.31 9.12 9.23 81
1/9/2013 9.28 9.30 9.14 9.25 121
1/8/2013 9.10 9.27 9.07 9.14 63
1/7/2013 9.26 9.34 9.01 9.08 162
1/4/2013 9.29 9.38 9.09 9.35 117
1/3/2013 9.57 9.57 9.19 9.26 208
1/2/2013 9.59 9.67 9.32 9.53 657
12/31/2012 9.23 9.40 9.23 9.39 142
Marketplace
Trading Center