$11.65 -0.03 (%) Hallmark Financial Services Inc - NASDAQ

May. 22, 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
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
3/6/201510.6311.0410.6310.8881,989
3/5/201510.8011.1610.7010.7034,664
3/4/201511.0311.1210.6910.7558,759
3/3/201511.0911.2111.0511.076,143
3/2/201511.3111.4811.0311.2110,373
2/27/201511.3311.4211.2811.2815,509
2/26/201511.0511.4411.0511.3813,285
2/25/201510.8511.1410.8511.1014,288
2/24/201510.9211.1310.7310.8717,024
2/23/201510.9611.0410.6610.9239,174
2/20/201510.8611.0210.7810.8726,299
2/19/201510.7110.9810.7010.8117,509
2/18/201510.5110.7410.5110.686,788
2/17/201510.4710.699.5010.5945,040
2/13/201510.6610.8210.4410.4820,840
2/12/201510.5010.7410.5010.6419,018
2/11/201510.9411.0010.6210.6519,483
2/10/201511.1111.1110.9310.9728,359
2/9/201511.1011.3311.0311.0526,049
2/6/201511.3211.3411.1611.2230,209
2/5/201511.2811.4611.1311.2913,421
2/4/201511.5111.6511.2211.2615,635
2/3/201511.2411.5911.2211.5216,706
2/2/201511.0311.2410.8711.1624,631
1/30/201511.1411.3111.0111.0429,640
1/29/201511.2011.2911.0511.2714,763
1/28/201511.3211.3811.0511.0725,724
1/27/201511.2311.4111.2211.2817,706
1/26/201511.4111.4111.2111.2519,720
1/23/201511.6611.6611.1511.4121,864
1/22/201511.3811.7011.3811.6225,041
1/21/201511.0011.4811.0011.3618,693
1/20/201511.1411.2511.0011.0729,945
1/16/201510.9611.4510.9611.0834,168
1/15/201511.2411.4010.9811.0144,149
1/14/201511.3911.5010.9111.2824,221
1/13/201511.4611.9911.3111.3915,268
1/12/201511.5511.6411.2511.3219,745
1/9/201511.6011.7011.5211.598,977
1/8/201511.5211.7611.2011.6716,333
1/7/201511.6711.6711.2211.4014,496
1/6/201511.8612.2511.5011.5216,215
1/5/201511.9512.6711.8211.9787,631
1/2/201512.0912.2411.7912.1124,906
12/31/201412.1712.4311.9812.0923,059
12/30/201412.0012.2811.8512.1952,455
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center