$11.37 +0.45 (%) Hallmark Financial Services Inc - NASDAQ

Apr. 29, 2016 | 01:27 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
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
3/3/201610.2710.4710.1910.3732,312
3/2/201610.1110.3310.1010.3025,900
3/1/201610.0910.259.8810.1519,860
2/29/201610.0410.309.949.9830,923
2/26/201610.1010.359.8010.0121,351
2/25/201610.0310.089.9910.0528,291
2/24/20169.9710.049.959.9736,210
2/23/201610.0110.2510.0110.0140,257
2/22/201610.1310.139.7910.0052,332
2/19/20169.9710.209.8310.0166,627
2/18/201610.1010.189.909.9832,016
2/17/201610.2510.5210.0710.1143,951
2/16/201610.4610.4610.1010.2239,750
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center