$29.90 -0.61 (%) HFF Inc - NYSE

Sep. 29, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HF historical data

Date Open High Low Close Volume
9/29/201430.1330.3629.5629.90174,735
9/26/201430.0630.6329.6830.51199,625
9/25/201430.3530.6629.7430.20199,146
9/24/201430.2430.8429.8930.50226,032
9/23/201430.3030.4029.9230.22205,007
9/22/201430.0530.4429.5230.31347,057
9/19/201430.2530.3429.2129.36454,699
9/18/201429.9330.3829.7530.06138,618
9/17/201429.4730.1029.2829.86165,513
9/16/201429.5230.0729.3029.41172,074
9/15/201430.3130.5829.4229.60175,364
9/12/201431.4931.4930.1530.3099,234
9/11/201430.9231.7630.8431.41148,225
9/10/201431.8431.9230.8831.11125,926
9/9/201431.1732.4331.1731.83282,769
9/8/201431.5531.8131.0031.32268,177
9/5/201431.1731.6931.1231.57135,595
9/4/201430.6531.4530.2431.34348,910
9/3/201430.8831.0130.3330.49152,945
9/2/201430.0431.5330.0430.87340,557
8/29/201430.6430.6829.6930.00550,402
8/28/201431.4431.4430.5730.65181,291
8/27/201432.4432.5231.4331.52131,157
8/26/201432.0832.5632.0832.25156,916
8/25/201432.0632.3131.7732.1288,785
8/22/201432.4632.4631.9431.99125,779
8/21/201432.1132.5531.5032.51160,299
8/20/201432.0132.5831.4232.11119,306
8/19/201433.0033.0031.9332.30218,349
8/18/201431.5432.8731.2432.87262,209
8/15/201431.9331.9330.5931.20245,153
8/14/201432.6732.6731.3231.64201,654
8/13/201432.3532.7132.2732.55112,794
8/12/201432.3232.5431.9632.15251,301
8/11/201432.4432.6932.1232.30299,876
8/8/201430.7932.4330.6132.27271,900
8/7/201431.4031.5130.5730.77170,906
8/6/201430.5931.5230.2531.27234,910
8/5/201430.1430.8830.1430.83245,181
8/4/201430.5230.9430.0430.34220,166
8/1/201433.2833.7530.2530.50781,267
7/31/201435.0735.0733.9033.96269,916
7/30/201435.0835.5934.7235.50250,182
7/29/201434.7335.3234.4034.88242,504
7/28/201434.6434.9734.3034.75135,426
7/25/201434.7634.7634.4334.61133,069
7/24/201434.4235.0734.3634.94179,088
7/23/201434.9734.9734.2234.5096,317
7/22/201434.8435.5334.7334.91184,209
7/21/201434.6134.8134.4134.71151,216
7/18/201434.0434.8633.9134.83329,793
7/17/201435.1135.2333.9834.12273,772
7/16/201435.5035.5534.5935.26214,919
7/15/201436.2736.5135.2235.28198,443
7/14/201437.2037.2336.3036.33136,102
7/11/201436.6937.0636.1236.84187,989
7/10/201436.3336.8235.9836.55111,406
7/9/201436.3637.2235.9037.11269,291
7/8/201437.6537.6536.3236.41200,692
7/7/201437.9437.9437.2337.84262,987
7/3/201437.2238.2336.9338.15170,301
7/2/201436.9437.4136.9437.17175,722
7/1/201437.4137.5336.9337.08220,394
6/30/201437.4037.4136.9437.19273,196
6/27/201436.3237.5836.2737.37561,553
6/26/201436.4636.9335.8936.69313,243
6/25/201435.4736.4735.2736.46221,464
6/24/201435.7636.2635.3335.69287,241
6/23/201435.0535.7834.7135.73235,026
6/20/201433.9135.1233.5535.11467,367
6/19/201433.8433.8433.4933.78100,986
6/18/201433.3933.8733.2533.83128,936
6/17/201433.3133.7533.3133.41148,440
6/16/201433.1033.5532.8533.48109,279
6/13/201433.4233.4932.9333.30115,922
6/12/201433.6134.0033.0233.24162,886
6/11/201434.1634.2233.5733.7990,868
6/10/201434.7934.8034.1534.42136,450
6/10/20140.710.710.710.710
6/9/201434.7435.1934.4734.83124,168
6/9/20140.200.200.200.200
6/6/201433.8035.1233.7234.94166,236
6/6/20140.200.200.200.200
6/5/201433.1733.9532.8833.66167,284
6/5/20140.200.200.200.200
6/4/201432.7133.2132.2333.07147,257
6/4/20140.200.200.200.200
6/3/201433.1833.2232.6033.01255,008
6/3/20140.710.710.710.710
6/2/201432.4433.7832.2433.26408,522
6/2/20140.200.200.200.200
5/30/201432.2132.5932.0732.32159,610
5/30/20140.200.200.200.200
5/29/201432.2432.2431.7832.1488,999
5/29/20140.200.200.200.200
5/28/201432.0632.4831.7232.04119,811
5/28/20140.710.710.710.710
5/27/201430.8132.2830.8032.02170,396
5/27/20140.710.710.710.710
5/26/20140.710.710.710.710
  • Showing 1-100 of 2,439 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center