$36.73 0.00 (%) HFF Inc - NYSE

Jan. 28, 2015 | 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
1/28/201536.8736.8736.3236.73632,567
1/27/201536.9137.0836.1536.63582,463
1/26/201538.5138.7936.7537.29273,850
1/23/201537.9839.4737.6938.51289,627
1/22/201536.4337.7436.1037.72498,138
1/21/201535.8036.6035.7736.17289,132
1/20/201535.8435.9334.2635.75252,326
1/16/201534.3936.4034.3935.69299,624
1/15/201534.6135.5233.7734.55238,534
1/14/201533.3034.7533.2934.56205,365
1/13/201534.4434.8833.2333.71106,495
1/12/201534.4334.7133.9134.04113,998
1/9/201534.3034.6833.8334.46172,490
1/8/201534.7435.1034.2934.37397,417
1/7/201534.1734.5533.6734.24139,479
1/6/201535.3235.3233.6333.85170,421
1/5/201535.5036.1435.1335.28190,895
1/2/201536.0636.7135.4935.90221,224
12/31/201436.3136.7935.8135.92155,014
12/30/201436.1736.6535.9236.1156,578
12/29/201436.9137.2236.1936.3668,703
12/26/201436.3237.0536.2736.9274,023
12/24/201435.8636.1635.4936.0850,165
12/23/201435.4836.0034.9735.6295,330
12/22/201435.0235.3434.6635.1788,300
12/19/201435.7935.7934.9835.01280,457
12/18/201436.0436.1135.3035.90157,201
12/17/201433.8535.9633.8535.70223,476
12/16/201433.5434.1233.2333.85229,484
12/15/201434.0634.1333.4433.63202,104
12/12/201434.6834.8233.9233.9594,638
12/11/201434.7635.5934.7635.1783,159
12/10/201435.0335.2934.5734.57118,887
12/9/201434.9535.4234.3935.15345,097
12/8/201435.4335.9835.1235.43129,354
12/5/201434.7036.0834.7035.59132,067
12/4/201435.3035.6034.6234.7495,092
12/3/201434.9835.6734.9535.43113,544
12/2/201433.6334.9933.5934.94148,561
12/1/201434.2834.5833.6033.62195,181
11/28/201434.5234.7534.1734.48105,528
11/26/201433.8734.4033.7434.33132,154
11/25/201434.4034.4033.6833.90156,591
11/24/201434.0434.6534.0434.46142,035
11/21/201434.7334.8533.7733.95126,226
11/20/201433.5834.2633.4034.23140,693
11/19/201434.2534.2833.3133.79131,509
11/18/201434.0334.4133.9834.31179,584
11/17/201434.3834.7133.6433.96185,538
11/14/201435.2235.2234.4934.58235,462
11/14/20140.710.710.710.710
11/13/201435.5635.5635.1835.20231,496
11/13/20140.710.710.710.710
11/12/201434.2535.6533.8335.44256,511
11/12/20140.710.710.710.710
11/11/201433.4834.5832.6234.37228,348
11/11/20140.710.710.710.710
11/10/201432.2832.7832.0732.65197,959
11/10/20140.710.710.710.710
11/7/201431.0632.2731.0432.19215,605
11/6/201431.3631.8331.0431.21235,005
11/5/201431.7031.8931.2631.59105,517
11/4/201431.9432.2931.2231.43182,304
11/3/201431.6132.1631.3331.98233,416
10/31/201431.8332.0331.3731.48308,630
10/30/201430.2431.7130.1231.25260,530
10/29/201430.1530.9429.9030.30159,367
10/28/201429.2330.1628.9130.00513,536
10/27/201428.9029.1728.3028.98232,208
10/24/201429.0729.2228.8228.98156,480
10/23/201429.5029.5428.8028.98201,789
10/22/201429.7429.9329.1229.16189,769
10/21/201428.7129.3928.5929.13194,711
10/20/201428.1228.5727.9128.46302,446
10/17/201427.7728.3427.7728.20260,531
10/16/201426.3427.5326.2927.36424,852
10/15/201426.6426.9825.7826.75310,123
10/14/201426.8527.9526.6827.04373,720
10/13/201427.4427.6926.7026.76298,211
10/10/201428.0128.5427.4327.45197,490
10/9/201429.0329.3328.1328.23174,005
10/8/201428.7829.2528.5628.96397,997
10/7/201429.6829.6828.9028.92341,879
10/6/201430.4230.5029.7529.89247,284
10/3/201430.0030.5229.8530.30251,128
10/2/201428.7329.7728.7329.76308,410
10/1/201429.0029.3228.4628.80221,149
9/30/201429.8829.8828.7528.95599,648
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
  • Showing 1-100 of 2,363 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center