$25.82 -0.53 (%) HFF Inc - NYSE

Feb. 5, 2016 | 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
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
12/7/201534.0134.0133.3833.71113,883
12/4/201533.7934.3133.7934.2497,976
12/3/201534.2634.5633.6233.78148,538
12/2/201534.2734.7033.9334.07156,705
12/1/201534.5734.7234.0634.31201,101
11/30/201535.2735.7134.0334.37239,220
11/27/201534.9035.3034.9035.2665,505
11/25/201534.7435.0034.5335.00143,404
11/24/201534.0235.2333.9834.78146,007
11/23/201533.8334.5233.6734.35202,094
11/20/201533.6534.2333.3133.99125,632
11/19/201533.2033.6333.0033.41120,940
11/18/201532.0533.4131.8933.26261,015
11/17/201531.9832.1331.6031.95174,777
11/16/201531.4432.1731.3131.91286,048
11/13/201531.5731.8831.3431.52353,285
11/12/201531.9932.5631.6531.68226,804
11/11/201532.1932.4431.6732.00161,900
11/10/201531.8432.0231.5731.90143,490
11/9/201532.2632.2831.6731.80195,319
11/6/201532.7632.8731.8632.33250,456
11/5/201531.8333.1031.2032.94301,594
11/4/201534.5434.5429.3832.001,084,912
11/3/201536.0336.7536.0136.24358,832
11/2/201534.5536.2834.5536.18243,832
10/30/201534.5734.7934.2234.52184,347
10/29/201534.6235.0033.9234.61222,098
10/28/201531.5735.0831.3634.85517,111
10/27/201532.3332.3331.3931.49285,845
10/26/201535.6135.6132.5232.57460,289
10/23/201536.2336.3235.4236.00153,932
10/22/201535.4336.2335.1435.90149,372
10/21/201537.1437.1435.2235.27719,551
10/20/201537.3737.5736.5137.13347,194
10/19/201537.3137.7537.3137.64150,279
10/16/201537.6737.6736.8637.60116,322
10/15/201536.7737.5736.6437.55178,550
10/14/201537.0537.3736.4636.66170,742
10/13/201537.0937.6336.6237.02177,679
10/12/201536.9037.4836.6537.35148,894
10/9/201537.3537.4936.7936.88173,240
10/8/201536.2737.3436.0537.29211,899
10/7/201535.4236.4235.2236.41212,567
10/6/201535.6536.2934.6435.26261,850
10/5/201534.6235.7934.6235.76219,873
10/2/201533.3834.2432.1734.24241,336
10/1/201533.7233.9033.1433.68176,276
9/30/201534.0634.1733.3633.76219,983
9/29/201534.3134.6433.5533.66176,874
9/28/201535.5535.6234.1734.31242,287
9/25/201536.2236.3935.6235.81132,485
9/24/201535.6735.9635.0835.83281,700
9/23/201535.8536.1035.3535.89161,953
9/22/201535.4936.0235.3535.64117,849
9/21/201536.3036.5035.7635.90131,887
9/18/201535.6236.4335.6236.10314,885
9/17/201535.7636.7435.7236.03165,408
9/16/201535.4235.9135.1935.87104,889
9/15/201534.7935.7934.5535.52165,183
  • Showing 1-100 of 2,103 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center