$10.59 0.00 (%) Hallmark Financial Services Inc - NASDAQ

Jul. 29, 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
7/29/201510.1710.9010.1710.5918,034
7/28/201511.0211.0210.7310.8626,073
7/27/201511.0611.0610.8810.9521,546
7/24/201511.0911.1610.9311.0923,058
7/23/201511.2611.2611.1211.1521,201
7/22/201511.2811.3611.2011.2816,567
7/21/201511.2011.2711.1111.2030,957
7/20/201511.3911.3911.0411.1556,390
7/17/201511.4611.5011.3811.4312,682
7/16/201511.5011.5011.3611.4714,547
7/15/201511.4211.5011.4211.469,151
7/14/201511.4711.5011.4011.496,936
7/13/201511.4311.4911.3911.4527,814
7/10/201511.4511.5011.3911.4229,454
7/9/201511.5011.5011.3611.3619,879
7/8/201511.3611.4611.3211.3422,801
7/7/201511.4811.5511.4211.4738,288
7/6/201511.5111.5711.4311.5426,226
7/2/201511.7311.7311.6011.6528,187
7/1/201511.5211.7711.5211.7320,232
6/30/201511.4911.4911.2811.3820,150
6/29/201511.7111.7111.3411.3720,091
6/26/201511.9012.0111.7411.75152,482
6/25/201511.8311.9011.6511.8417,100
6/24/201512.0012.0111.8311.8321,274
6/23/201511.8812.0111.8812.0114,705
6/22/201511.8212.0111.8211.9632,957
6/19/201511.5511.7711.4911.6959,893
6/18/201511.4511.6311.3811.6140,721
6/17/201511.5711.5711.4011.4919,346
6/16/201511.4111.5611.1711.5417,250
6/15/201511.4411.6511.2411.4826,758
6/12/201511.5711.8111.5511.5613,467
6/11/201511.6011.6711.5511.6415,986
6/10/201511.2911.6311.2911.6317,844
6/9/201511.2311.3811.1711.1713,430
6/8/201511.3411.4411.1711.3420,283
6/5/201511.3711.5111.1911.395,437
6/4/201511.3311.4511.3311.407,662
6/3/201511.4911.5911.3911.4117,204
6/2/201511.3511.5811.3511.4912,381
6/1/201511.1611.5010.8511.4442,213
5/29/201511.1211.1711.0511.1019,314
5/28/201511.0011.1810.8711.1420,671
5/27/201511.4711.4711.2111.3213,502
5/26/201511.6711.6711.3011.4234,201
5/22/201511.7011.7611.5811.6524,547
5/21/201511.7611.7611.4711.6812,609
5/20/201511.6511.8211.3811.7121,403
5/19/201511.2511.8311.2511.6518,191
5/18/201511.3811.5911.2311.5324,944
5/15/201511.7011.7311.1411.4314,366
5/14/201511.3711.7311.3711.6811,597
5/13/201511.1611.4511.1611.3713,425
5/12/201511.1311.2811.0211.2813,401
5/11/201511.2211.3011.2111.2917,341
5/8/201511.3111.4211.1611.3422,350
5/7/201511.0611.2310.9811.1214,754
5/6/201511.3211.3211.0011.1116,458
5/5/201511.1411.4510.9811.2733,861
5/4/201511.2011.3911.1511.2232,159
5/1/201511.0711.2810.9511.2044,814
4/30/201511.2011.2710.8811.0844,745
4/29/201511.4911.7411.2911.3224,170
4/28/201511.3611.7611.3311.5949,074
4/27/201511.1911.4711.1811.4331,788
4/24/201511.2511.3311.1311.2716,665
4/23/201511.3011.3811.1011.2822,156
4/22/201511.5011.5211.1611.3711,566
4/21/201511.4111.5511.3111.4427,698
4/20/201511.3711.4311.2811.4225,309
4/17/201511.3511.4010.9511.28106,638
4/16/201511.5111.5111.1311.3920,056
4/15/201511.9012.1511.3711.4550,461
4/14/201511.2312.0911.1511.9330,831
4/13/201510.9911.2610.9711.2051,439
4/10/201510.8610.9810.6910.8844,512
4/9/201510.5710.7910.5710.7651,346
4/8/201510.6210.7110.4610.57242,401
4/7/201510.9510.9510.6210.6541,094
4/6/201511.1011.1010.7610.9527,070
4/2/201510.7311.1610.7311.1022,290
4/1/201510.5510.8010.5010.7925,078
3/31/201510.6010.6510.5310.6038,543
3/30/201510.5310.6510.4810.6343,688
3/27/201510.3510.5510.2510.4532,234
3/26/201510.2910.4910.2310.3522,463
3/25/201510.3510.4010.2510.2640,310
3/24/201510.2110.3910.1710.3550,309
3/23/201510.5010.669.8710.23122,290
3/20/201511.0811.0810.3810.45137,738
3/19/201511.2211.2211.0411.068,756
3/18/201511.0311.2510.9911.259,681
3/17/201511.1411.1411.0111.077,653
3/16/201511.2711.2710.9311.1914,148
3/13/201511.3011.3010.9111.2716,353
3/12/201511.1711.4210.3611.3233,124
3/11/201511.0911.2911.0311.0367,733
3/10/201511.0311.2011.0311.129,065
3/9/201510.8811.3010.8811.2223,754
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!