$31.98 +0.15 (%) HFF Inc - New York Stock Exchange, Inc.

May. 2, 2016 | 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

HF historical data

Date Open High Low Close Volume
5/2/201631.8332.3731.5231.98328,831
4/29/201633.9334.3930.7931.83335,053
4/28/201630.4430.8330.4230.76303,027
4/27/201630.2130.7330.1530.70136,113
4/26/201629.6330.2229.6330.01153,666
4/25/201630.1130.1429.3329.52220,120
4/22/201630.0030.4429.9230.15166,435
4/21/201629.5030.2029.4230.06308,739
4/20/201628.7329.8228.6229.49242,081
4/19/201628.8829.3828.2228.55151,723
4/18/201627.9728.8327.8428.79180,653
4/15/201627.6328.5027.5728.21193,337
4/14/201627.6227.8227.3327.66307,240
4/13/201626.7027.7626.6027.62470,377
4/12/201626.6926.8826.4626.50334,718
4/11/201626.6327.1826.4526.69158,132
4/8/201626.7326.8926.2126.46120,675
4/7/201627.1127.1126.2926.57250,730
4/6/201626.7327.4826.4627.35262,383
4/5/201627.1027.2126.7526.76347,211
4/4/201627.7927.7927.1227.44166,275
4/1/201627.2427.9226.9927.74274,150
3/31/201627.4527.8227.1927.53238,815
3/30/201627.8628.0527.3527.39314,368
3/29/201626.9527.8726.6627.75142,875
3/28/201627.3227.3626.6727.0799,373
3/24/201626.6927.1826.2527.16143,561
3/23/201628.2228.2226.9126.92217,626
3/22/201628.3728.5827.7928.20240,800
3/21/201628.6828.9428.4928.57202,915
3/18/201628.6428.8728.2128.82393,769
3/17/201627.3228.6326.8528.45266,524
3/16/201627.1727.5727.0627.39247,183
3/15/201627.5627.5627.1827.25140,571
3/14/201627.7427.9127.3927.81161,326
3/11/201627.9828.0626.5427.84506,993
3/10/201627.2227.8226.9627.76381,950
3/9/201626.8227.3526.4827.05129,116
3/8/201626.8327.1426.6226.64139,620
3/7/201626.9227.5926.6527.14267,797
3/4/201626.6027.1526.4626.97193,136
3/3/201626.2526.7926.1326.64189,687
3/2/201625.4726.2825.4626.26320,806
3/1/201625.2925.6024.9625.60126,255
2/29/201625.0325.1924.6425.03282,241
2/26/201625.6225.6624.8825.09308,177
2/25/201625.4725.5624.8125.41238,246
2/24/201625.5826.0123.0725.41523,445
2/23/201624.5225.3424.3225.00345,159
2/22/201624.4825.2724.4824.60274,241
2/19/201623.9024.4823.7224.17170,932
2/18/201624.1724.1723.4623.96263,901
2/17/201623.8024.9923.7024.12438,576
2/16/201623.0223.7622.8523.66217,274
2/12/201622.0322.7821.6422.75335,603
2/11/201622.1722.4021.3621.67397,055
2/10/201622.8423.3422.6022.61444,967
2/9/201623.1923.5922.5422.69297,241
2/8/201625.5325.5323.0823.43478,268
2/5/201626.3026.7025.7925.82425,169
2/4/201626.6527.1126.1226.35532,061
2/3/201628.6528.6927.7628.45495,973
2/2/201628.5228.5427.6028.33349,379
2/1/201628.4529.2827.8429.01408,964
1/29/201627.9228.6027.8528.57421,838
1/28/201628.0728.0727.4727.84403,861
1/27/201627.5728.1727.5027.77381,183
1/26/201626.8927.7626.7627.75403,452
1/25/201627.5027.7726.5526.74674,055
1/22/201626.6927.1426.2927.12360,617
1/21/201626.2326.8425.9726.20211,929
1/20/201625.1726.7024.6326.34392,268
1/19/201627.0427.5025.1525.65551,473
1/15/201625.4727.0125.3926.97463,936
1/14/201625.9326.4525.0926.341,053,528
1/13/201627.9228.0425.7525.88316,513
1/12/201627.8228.2727.4627.73487,801
1/11/201628.1028.1227.2027.56366,892
1/8/201628.5728.6627.7827.99421,280
1/7/201628.0228.5728.0228.441,204,465
1/6/201628.8929.2828.2628.63465,459
1/5/201630.0030.1029.0929.37402,431
1/4/201630.5630.7229.5629.89480,237
12/31/201531.6731.7530.9631.07511,482
12/30/201532.2732.4931.7831.86222,773
12/29/201532.3332.9132.1232.39137,401
12/28/201532.0732.1831.5032.08138,251
12/24/201532.9632.9631.7832.24152,277
12/23/201532.8333.0732.4833.0780,687
12/22/201532.3832.5931.8832.55174,339
12/21/201533.9734.1031.7732.28245,681
12/18/201534.2634.2633.6833.71412,437
12/17/201534.8234.8934.2134.49158,345
12/16/201534.1634.8133.8434.72104,787
12/15/201532.3034.0032.2533.93176,933
12/14/201532.5632.9031.8732.01371,199
12/11/201532.8333.6232.5532.59266,519
12/10/201533.3433.7833.2733.4699,974
12/9/201533.2733.7933.1633.50123,427
12/8/201533.2934.0233.2933.42106,855
  • Showing 1-100 of 2,045 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center