$10.79 +0.03 (%) Hallmark Financial Services Inc - NASDAQ

Jan. 20, 2017 | 04:00 PM

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
1/20/201710.7411.0910.7310.7911,888
1/19/201710.9711.0810.6410.7613,221
1/18/201710.9811.0510.6410.9113,233
1/17/201710.9511.0910.1410.8721,490
1/13/201711.2711.2711.0611.0817,407
1/12/201711.2411.5411.0211.1628,194
1/11/201711.4711.6411.1511.4614,431
1/10/201711.3011.6211.2911.4714,129
1/9/201711.6511.6511.4411.4511,692
1/6/201711.8511.8511.5811.6916,591
1/5/201711.7911.9011.6211.8020,812
1/4/201711.9011.9811.5911.8626,922
1/3/201711.8011.9211.6211.8815,033
12/30/201611.5411.6911.3911.6311,437
12/29/201611.6211.7511.4011.4943,371
12/28/201611.6411.7011.3111.5447,973
12/27/201611.7611.9211.5511.8211,930
12/23/201611.6111.8911.5511.7816,188
12/22/201611.6511.7511.4011.6113,382
12/21/201611.6011.6911.3511.5722,298
12/20/201611.4211.6611.2711.5236,445
12/19/201611.2711.4210.9011.3348,789
12/16/201611.3211.4111.0811.18103,638
12/15/201611.4411.5711.2811.3641,891
12/14/201611.7311.7311.3111.3520,358
12/13/201611.9311.9811.7211.7919,025
12/12/201611.9712.0911.8411.9330,256
12/9/201611.8011.9511.8011.8932,244
12/8/201611.6011.8911.1811.8246,354
12/7/201611.5011.6811.3911.6673,890
12/6/201611.1511.5011.0211.4949,175
12/5/201611.0911.1410.9011.1254,480
12/2/201610.9511.2010.8310.9819,911
12/1/201610.7511.1210.7510.9933,195
11/30/201610.7511.0510.6610.6767,487
11/29/201610.4210.7810.4210.7372,360
11/28/201610.6410.8010.4010.4746,656
11/25/201610.4410.7710.4410.6656,350
11/23/201610.3210.5210.1310.4821,118
11/22/201610.4910.5510.2210.3669,921
11/21/201611.1811.1810.4510.4970,444
11/18/201611.2811.4311.1511.1967,643
11/17/201611.2511.4611.2111.2136,370
11/16/201611.6411.6410.5111.2228,228
11/15/201611.7411.7411.3911.6818,144
11/14/201611.7811.8211.6311.7438,837
11/11/201611.1911.7611.1411.6659,906
11/10/201610.7511.2510.7411.1946,837
11/9/201610.4910.7510.3510.7532,095
11/8/201610.1910.5510.0010.4832,257
11/7/201610.2610.3510.1310.2414,177
11/4/201610.1110.379.9210.0523,546
11/3/201610.0310.169.779.9632,377
11/2/201610.2210.389.9810.0628,033
11/1/201610.3310.3310.1110.2861,532
10/31/201610.2610.4410.1310.3625,556
10/28/201610.5610.5610.2510.2910,043
10/27/201610.5410.5910.5410.566,680
10/26/201610.5511.1210.5510.5712,845
10/25/201610.4310.6510.4310.5410,051
10/24/201610.2710.6310.2110.5071,659
10/21/201610.1010.2110.1010.1851,481
10/20/201610.1810.2910.0110.1346,501
10/19/201610.1810.3310.1210.2125,364
10/18/201610.2510.2510.0810.1018,276
10/17/201610.1610.3010.1610.2421,452
10/14/201610.3310.3310.1810.2510,632
10/13/201610.4510.4810.3010.3122,647
10/12/201610.4410.5710.3410.5324,091
10/11/201610.3510.5010.3510.4417,702
10/10/201610.2010.4110.2010.3810,279
10/7/201610.1910.2710.0110.1916,653
10/6/201610.4810.489.9510.16103,583
10/5/201610.4210.5310.3510.4410,467
10/4/201610.3010.5010.2210.3428,273
10/3/201610.2610.4210.1610.3616,379
9/30/201610.1510.3510.1010.2919,708
9/29/201610.1610.1610.0710.0720,139
9/28/20169.8310.229.8310.1323,573
9/27/201610.0210.069.7110.0071,268
9/26/201610.1510.259.8910.0040,684
9/23/201610.2910.3610.1810.2115,654
9/22/201610.2810.3710.1610.328,250
9/21/201610.0410.279.9010.2728,207
9/20/201610.0010.079.9910.0025,870
9/19/201610.4010.459.9610.0049,388
9/16/201610.4210.4410.3410.4157,846
9/15/201610.6210.6310.2910.3624,270
9/14/201610.7510.8010.6110.6828,335
9/13/201611.0011.1010.8610.8916,930
9/12/201611.0011.1910.9511.1412,071
9/9/201610.7711.0810.7711.0037,427
9/8/201611.4611.6210.5711.0920,492
9/7/201611.0011.4810.9711.3930,380
9/6/201610.7411.0210.6810.9938,937
9/2/201610.7710.8310.3710.7332,773
9/1/201610.6210.7610.4910.7518,091
8/31/201610.4210.6610.3710.5743,445
8/30/201610.4210.4810.3410.3734,240
8/29/201610.4610.4810.3110.3629,511
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center