$39.88 -0.21 (%) HFF Inc - NYSE

Apr. 27, 2015 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HF historical data

Date Open High Low Close Volume
4/24/201540.2840.3339.9340.09144,737
4/23/201540.5340.6839.9440.14290,650
4/22/201540.4241.0039.8940.68185,856
4/21/201539.4840.2639.2240.19384,117
4/20/201539.6039.9738.8439.15459,421
4/17/201539.2639.4238.5639.20374,408
4/16/201538.8839.6538.7839.60264,733
4/15/201539.1739.1738.7138.82107,185
4/14/201538.8239.0438.5438.92126,596
4/13/201538.2738.8737.9138.6998,048
4/10/201538.0138.7638.0138.3769,853
4/9/201538.4038.7737.5538.14220,470
4/8/201538.1539.0338.1538.34229,377
4/7/201538.1539.2838.1538.23211,379
4/6/201537.9138.3837.8838.25153,141
4/2/201538.1038.6137.9738.18120,438
4/1/201537.5438.2137.2638.14281,055
3/31/201537.9238.3537.4437.54693,415
3/30/201537.8838.1337.6737.99259,282
3/27/201536.5338.0536.5037.75389,025
3/26/201535.8736.9235.5936.46450,776
3/25/201536.7436.7435.2535.74223,892
3/24/201537.1137.4236.7136.78264,123
3/23/201536.4237.3636.4237.25557,611
3/20/201535.2736.7235.2536.13448,582
3/19/201534.9335.3834.9235.00231,870
3/18/201534.3835.2334.3034.95270,405
3/17/201534.4234.6933.9434.55265,569
3/16/201535.0535.0534.5434.67208,740
3/13/201535.5235.6234.6134.90148,381
3/12/201534.7135.5534.6235.48216,343
3/11/201534.6434.7934.3134.48214,590
3/10/201534.3634.6234.2534.50109,386
3/9/201534.2334.7733.7434.63380,336
3/6/201534.7435.2534.0534.12221,536
3/5/201535.0535.2634.7035.09118,241
3/4/201533.3535.3233.3535.03401,808
3/3/201535.6835.6833.3033.41302,229
3/2/201535.7336.3735.4035.91251,788
2/27/201538.0538.0535.2235.58382,143
2/26/201538.0138.3537.9438.21158,065
2/25/201537.5638.2037.5138.15154,484
2/24/201537.6438.0037.3137.67217,895
2/23/201537.8737.9937.1037.72107,105
2/20/201537.1937.9336.6437.90108,246
2/19/201537.2837.5436.7937.1487,606
2/18/201538.1838.3537.2237.36183,656
2/17/201538.0538.5537.8338.27117,164
2/13/201538.0038.2137.7138.05162,466
2/12/201537.3538.1137.1138.00156,261
2/11/201537.1537.4236.9837.21200,719
2/10/201537.1437.3536.7037.25151,752
2/9/201536.6537.1536.5436.80147,979
2/6/201536.1336.8836.0136.88191,683
2/5/201535.3936.3735.3936.00170,914
2/4/201534.6035.5034.5535.16230,463
2/3/201534.5034.9034.1734.76202,668
2/2/201534.0634.6033.6134.59272,808
1/30/201534.3834.8133.8633.97319,797
1/29/201535.0535.2634.0634.72369,365
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
  • Showing 1-100 of 2,306 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center