Hallmark Financial Services Inc $9.07

down -0.06


30/7/2014 04:00 PM  |  NASDAQ : HALL  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HALL historical data

Date Open High Low Close Volume
7/29/20149.109.199.079.1336,382
7/28/20149.249.248.909.1165,634
7/25/20149.379.379.229.3430,650
7/24/20149.479.639.409.4512,705
7/23/20149.599.719.469.509,943
7/22/20149.449.649.399.5421,202
7/21/20149.409.449.209.4124,332
7/18/20149.309.659.219.4533,121
7/17/20149.659.679.309.3524,407
7/16/20149.859.919.669.6718,675
7/15/20149.659.859.659.7827,954
7/14/20149.719.719.419.6526,376
7/11/20149.739.819.509.7116,393
7/10/201410.1410.199.739.7727,456
7/9/201410.6010.6010.2510.3821,649
7/8/201410.7410.7410.4110.5623,908
7/7/201410.8410.8710.6610.7224,790
7/3/201410.8910.9910.8910.948,276
7/2/201411.0211.0210.7910.8175,420
7/1/201410.7511.0510.7011.0076,205
6/30/201410.7410.7810.6110.7530,886
6/27/201410.3110.8210.1810.82189,559
6/26/201410.7210.7210.3410.3930,511
6/25/201410.7010.7710.6610.7530,634
6/24/201410.9511.0610.6410.7646,339
6/23/201410.9311.0110.7810.9230,968
6/20/201410.7410.8810.7410.8769,688
6/19/201410.6710.7210.5810.6841,437
6/18/201410.4410.6110.4410.6140,626
6/17/201410.2710.5310.1010.51105,225
6/16/201410.2910.3210.1710.3263,535
6/13/201410.3610.3710.2010.3725,617
6/12/201410.3510.4010.2710.3720,933
6/11/201410.3510.3910.2310.3635,635
6/10/201410.4410.4510.1710.4337,137
6/9/201410.1610.3510.1610.3574,858
6/6/20149.9110.209.8010.0955,415
6/5/20149.659.889.639.8557,552
6/4/20149.619.739.589.6767,717
6/3/20149.679.739.499.6844,530
6/2/20149.859.909.619.6745,881
5/30/20149.749.899.719.7959,518
5/29/20149.559.729.559.7055,014
5/28/20149.389.769.389.6779,055
5/27/20149.299.419.239.4068,803
5/23/20149.189.229.149.2097,298
5/22/20149.039.179.019.1573,416
5/21/20149.009.038.878.9939,109
5/20/20149.069.088.818.9967,853
5/19/20149.009.059.009.0537,602
5/16/20149.089.098.999.0570,457
5/15/20149.019.088.879.0859,221
5/14/20149.099.098.869.0842,851
5/13/20149.099.109.049.0746,707
5/12/20148.819.158.819.09118,485
5/9/20148.558.858.558.8232,731
5/8/20148.408.638.408.5447,833
5/7/20148.398.448.368.3937,244
5/6/20148.408.438.238.3343,420
5/5/20148.408.718.358.4538,369
5/2/20148.438.738.358.4056,941
5/1/20148.408.468.338.3973,426
4/30/20148.458.508.378.4043,395
4/29/20148.468.508.418.4840,184
4/28/20148.478.478.378.4046,169
4/25/20148.408.478.408.4137,660
4/24/20148.398.448.378.3928,345
4/23/20148.358.458.338.3758,348
4/22/20148.188.518.188.4451,073
4/21/20148.088.148.058.1444,151
4/17/20148.078.138.078.0757,584
4/16/20148.208.208.078.0723,909
4/15/20148.128.168.058.1228,936
4/14/20148.108.128.078.0954,941
4/11/20148.088.158.088.0936,707
4/10/20148.138.138.078.0870,358
4/9/20148.128.178.088.1476,823
4/8/20148.508.508.068.0748,157
4/7/20148.178.248.138.1332,539
4/4/20148.378.558.098.2135,333
4/3/20148.398.548.208.3235,585
4/2/20148.358.458.348.4218,494
4/1/20148.298.438.258.3419,609
3/31/20148.228.378.168.3157,345
3/28/20148.268.598.158.2032,011
3/27/20148.438.608.258.2936,057
3/26/20148.608.758.398.3952,533
3/25/20148.648.858.518.5174,749
3/24/20149.019.148.578.5842,723
3/21/20148.649.108.569.0693,100
3/20/20148.738.838.628.6419,958
3/19/20148.988.988.708.7145,529
3/18/20148.958.958.828.8525,685
3/17/20148.878.958.768.8585,581
3/14/20148.688.888.628.8751,488
3/13/20148.878.878.688.6855,078
3/12/20148.528.988.498.7984,704
3/11/20148.678.758.538.5912,801
3/10/20148.648.748.638.7032,148
3/7/20148.678.708.578.6887,826
Trading Center