$11.99 +0.11 (%) Hallmark Financial Services Inc - NASDAQ

Nov. 26, 2014 | 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
11/26/201411.9612.0011.2511.998,476
11/25/201411.8912.0511.7511.8822,535
11/24/201411.7312.0011.3011.9237,349
11/21/201411.7411.9611.4711.7619,780
11/20/201411.4312.0011.1711.5119,255
11/19/201412.0012.0411.4511.4733,849
11/18/201411.9312.1211.9012.0523,108
11/17/201411.4511.9711.4511.8743,804
11/14/201411.4811.5911.3811.3922,855
11/13/201411.1511.5011.1511.4525,179
11/12/201411.5311.5310.7311.1624,230
11/11/201411.3811.4611.1611.2619,722
11/10/201411.7011.7010.8111.3736,860
11/7/201411.8211.8211.0011.7021,227
11/6/201411.6811.8611.5111.7526,167
11/5/201411.9411.9411.3411.7032,278
11/4/201411.6811.9411.4811.9220,312
11/3/201411.6611.9411.5511.6659,992
10/31/201411.0011.6810.8111.6636,754
10/30/201410.9011.0010.8811.0047,802
10/29/201410.9310.9310.7110.9020,748
10/28/201410.3310.9410.3310.9221,870
10/27/201410.0710.419.9610.3142,848
10/24/201410.1710.2510.0310.1622,180
10/23/201410.5610.6710.0710.2036,784
10/22/201410.5210.6210.4010.4318,807
10/21/201410.8210.8210.4710.5219,051
10/20/201410.9411.0010.7210.7836,467
10/17/201410.5711.0710.3010.9472,275
10/16/201410.1210.5510.1210.5121,829
10/15/201410.3310.5510.1710.2749,077
10/14/201410.6510.7510.4410.4739,902
10/13/201410.7510.8710.4710.6041,799
10/10/201410.2010.9010.2010.6538,726
10/9/201410.4510.6910.1710.2725,313
10/8/201410.0910.6210.0410.5624,313
10/7/201410.2110.3110.1010.1616,808
10/6/201410.5310.5410.3010.3223,967
10/3/201410.7610.8710.5410.5815,250
10/2/201410.3110.6410.3010.6430,135
10/1/201410.3110.3110.1510.1928,429
9/30/201410.3210.5110.3110.3143,424
9/29/201410.2310.4310.2010.3612,090
9/26/201410.1810.4410.1510.3820,316
9/25/201410.5710.6010.1510.1641,335
9/24/201410.3110.6410.1910.6223,788
9/23/201410.2210.4410.1210.2929,292
9/22/201410.5110.5110.1910.2263,742
9/19/201410.7110.9710.3810.6270,668
9/18/201410.2610.7710.0810.7128,996
9/17/201410.2510.6210.1410.1818,231
9/16/20149.8510.329.8510.2250,061
9/15/20149.809.959.319.7642,399
9/12/20149.639.779.249.7025,687
9/11/20149.539.649.489.6115,277
9/10/20149.599.649.249.6259,133
9/9/20149.899.899.489.5623,684
9/8/201410.0610.069.619.669,459
9/5/20149.489.689.489.5910,721
9/4/20149.699.859.439.5313,251
9/3/20149.829.829.629.6523,278
9/2/20149.629.799.549.7343,228
8/29/20149.369.659.359.5527,587
8/28/20149.389.519.349.3941,553
8/27/20149.529.599.459.4511,118
8/26/20149.489.589.449.5523,542
8/25/20149.329.509.269.4613,098
8/22/20149.369.459.249.2415,660
8/21/20149.229.469.229.4022,115
8/20/20149.759.769.249.269,226
8/19/20149.799.879.739.8010,914
8/18/20149.489.839.439.7819,524
8/15/20149.739.739.229.3854,192
8/14/20149.459.619.439.5813,300
8/13/20149.329.469.309.4433,626
8/12/20149.369.429.059.3038,843
8/11/20149.259.478.949.3629,567
8/8/20149.229.279.209.2017,779
8/7/20149.149.649.029.2613,766
8/6/20148.869.298.869.1312,328
8/5/20148.798.938.678.8725,704
8/4/20148.838.958.668.8536,295
8/1/20149.029.028.758.7729,484
7/31/20148.979.138.958.9724,097
7/30/20149.219.229.059.0758,935
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center