$11.18 +0.03 (%) Hallmark Financial Services Inc - NASDAQ

Jul. 27, 2016 | 11:11 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HALL historical data

Date Open High Low Close Volume
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
5/3/201611.1711.3010.8610.9943,155
5/2/201611.3511.3611.1911.2421,622
4/29/201610.9111.3910.7611.2939,811
4/28/201611.0511.0810.9010.9219,100
4/27/201611.0611.2411.0411.1429,000
4/26/201611.0911.1110.9511.0942,708
4/25/201611.0111.1010.9011.0128,462
4/22/201611.1111.1410.8711.1056,190
4/21/201611.3011.3010.8911.0644,926
4/20/201611.4011.4511.2011.3538,438
4/19/201611.4811.6511.2711.3537,692
4/18/201611.4411.5311.2711.4653,044
4/15/201611.4811.6311.4111.5629,159
4/14/201611.4811.5611.2411.4822,614
4/13/201611.3511.6011.3511.5527,807
4/12/201611.1111.4411.0311.2430,087
4/11/201611.1811.5011.1311.1536,615
4/8/201611.5111.5211.0711.1737,747
4/7/201611.4411.5911.3011.4953,349
4/6/201611.6411.6411.3311.4646,344
4/5/201611.5111.6611.3511.6336,644
4/4/201611.4411.6511.3911.5129,460
4/1/201611.4611.6611.4011.4939,759
3/31/201611.5811.5811.4511.5040,372
3/30/201611.6311.7111.4811.5861,838
3/29/201611.3411.6411.2311.5532,050
3/28/201611.2111.4011.2111.2823,144
3/24/201611.1611.3911.0411.2628,891
3/23/201611.2311.3811.1211.1947,633
3/22/201611.0511.2811.0411.2123,221
3/21/201611.0111.2410.8311.1144,263
3/18/201610.7610.9210.2810.8789,476
3/17/201610.4810.8210.2010.7183,794
3/16/201610.3810.5210.0710.4975,307
3/15/201610.4310.5110.3210.4028,397
3/14/201610.3310.5410.2410.4833,588
3/11/201610.1410.4810.1010.2771,804
3/10/201610.5010.6010.0910.4239,162
3/9/201610.3810.7210.2810.3615,789
3/8/201610.5710.6410.3510.3822,532
3/7/201610.3710.6510.3510.6534,161
3/4/201610.3710.5010.1510.4217,043
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center