$10.43 +0.11 (%) Hallmark Financial Services Inc - NASDAQ

Feb. 12, 2016 | 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
2/12/201610.4210.7410.4110.4320,502
2/11/201610.2010.7110.1910.3225,442
2/10/201610.4210.5710.3510.3730,295
2/9/201610.2610.4110.1810.3429,137
2/8/201610.1010.4210.0110.3848,404
2/5/201610.4310.4310.2410.2561,960
2/4/201610.6010.6510.4010.4336,407
2/3/201610.9410.9410.5410.6129,257
2/2/201610.6410.9310.6410.8327,683
2/1/201610.7810.9910.4610.8046,897
1/29/201610.5910.9110.5910.9034,613
1/28/201610.3110.7410.3110.5642,111
1/27/201610.3010.5110.1610.3165,014
1/26/201610.3410.5410.2510.3034,993
1/25/201610.7810.7810.3310.3545,779
1/22/201611.0311.5410.9011.1042,531
1/21/201610.7111.0310.6110.9240,555
1/20/201610.4510.8610.2810.6751,960
1/19/201610.6611.1510.5510.6155,127
1/15/201610.4610.6710.2810.5768,187
1/14/201610.4910.9910.2310.71217,507
1/13/201611.1211.1210.3010.3958,876
1/12/201611.3911.3910.9211.0538,740
1/11/201611.4511.5811.1511.2487,710
1/8/201611.2111.8411.1811.51151,403
1/7/201611.3411.4711.2111.2295,297
1/6/201611.3811.6111.3811.5279,233
1/5/201611.5211.5311.3411.5245,012
1/4/201611.7011.9811.2211.5259,372
12/31/201512.1412.1411.6711.6955,974
12/30/201512.4612.7612.1012.11143,048
12/29/201511.8912.7111.8512.48118,262
12/28/201511.9212.0211.6511.8958,097
12/24/201511.9612.1211.9612.0416,447
12/23/201512.1012.1011.8211.9290,722
12/22/201511.7612.0311.5412.0158,004
12/21/201511.9912.1111.5611.7362,214
12/18/201512.2812.6611.9912.1259,927
12/17/201512.5112.5112.3312.3551,154
12/16/201512.2712.4312.1012.3933,723
12/15/201511.9412.2111.8812.1819,838
12/14/201511.9512.0711.5011.8365,837
12/11/201511.8812.1911.7012.1057,389
12/10/201512.2112.2712.0412.1231,714
12/9/201512.3712.5112.0612.1425,202
12/8/201512.5012.5212.3112.3528,307
12/7/201512.5112.8512.4212.5048,597
12/4/201512.6612.7612.5212.5925,986
12/3/201512.8812.9912.5512.6162,284
12/2/201512.7713.0312.7312.8947,687
12/1/201512.7512.9012.6112.7056,444
11/30/201512.5512.9512.5012.75121,629
11/27/201512.4712.5012.4012.4643,728
11/25/201512.6012.6012.4712.5094,585
11/24/201512.4512.6012.3912.6025,708
11/23/201512.5312.6012.3612.4059,718
11/20/201512.4912.5012.3612.4061,101
11/19/201512.3612.5312.3312.4250,291
11/18/201512.1212.6212.1112.4030,487
11/17/201512.5012.5112.2412.2961,060
11/16/201512.5712.8312.4412.5079,624
11/13/201512.6012.7112.4012.4939,313
11/12/201512.7312.8012.6412.7054,012
11/11/201512.8212.9512.7312.8216,752
11/10/201512.7213.0312.7212.8115,860
11/9/201513.0213.0412.7212.7229,039
11/6/201512.6413.0612.6412.9644,588
11/5/201512.5712.9912.5712.6334,213
11/4/201512.9412.9412.4212.5730,341
11/3/201512.9812.9912.8012.8815,457
11/2/201512.9713.2312.8912.9751,201
10/30/201513.2313.2812.9612.9934,113
10/29/201512.9613.2912.8213.1632,273
10/28/201512.2112.9712.2112.9644,434
10/27/201512.3012.3712.0312.1152,986
10/26/201512.4912.4912.2512.3916,537
10/23/201512.3912.4912.2712.4914,950
10/22/201512.2912.4212.2912.3912,077
10/21/201512.3412.4112.1912.2016,782
10/20/201512.4112.4912.2812.3334,855
10/19/201512.2712.5012.2512.4624,211
10/16/201512.4512.4712.4012.4614,765
10/15/201512.1612.4112.0012.4011,560
10/14/201512.3612.4111.7712.1413,016
10/13/201512.2912.3912.2712.3225,074
10/12/201512.2812.3712.1912.3025,539
10/9/201512.1912.2912.1612.2117,018
10/8/201512.0012.2012.0012.1951,583
10/7/201511.9512.0311.8812.0029,830
10/6/201511.8912.1011.8011.9448,279
10/5/201511.2911.8911.2911.8434,548
10/2/201511.3311.3611.1911.3123,849
10/1/201511.4611.4611.2311.4230,368
9/30/201511.4811.5311.4011.4915,008
9/29/201511.3011.5311.1611.4115,905
9/28/201511.2511.3111.1511.2423,748
9/25/201511.3411.3411.2111.3127,355
9/24/201511.1911.3411.1611.2822,453
9/23/201511.1411.3411.1411.2813,753
9/22/201510.9411.1810.9111.1316,121
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center