$42.68 -2.76 (%) HFF Inc - NYSE

Aug. 4, 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
8/4/201544.7545.0042.2942.68448,501
8/3/201545.9846.1844.8645.44154,265
7/31/201545.5447.7745.0645.84472,083
7/30/201543.9344.1243.2143.82180,499
7/29/201544.0944.1043.4543.93247,953
7/28/201543.7643.9142.7743.80225,843
7/27/201542.8743.3842.2643.26188,125
7/24/201543.3943.8142.9843.01182,049
7/23/201543.8744.4043.1943.60229,404
7/22/201543.1343.9342.9243.69222,149
7/21/201542.9243.6142.3743.41287,232
7/20/201543.4543.6742.5642.85389,996
7/17/201543.8244.0642.8543.25298,045
7/16/201544.1044.2043.6143.90131,525
7/15/201544.9044.9043.2643.99220,731
7/14/201544.8445.2944.6744.93212,789
7/13/201544.8845.1944.6245.09215,917
7/10/201543.3144.5643.1344.51296,539
7/9/201542.7243.0942.4542.82207,537
7/8/201542.9243.3541.8342.21187,948
7/7/201543.3343.5242.0743.33227,860
7/6/201542.5743.4742.5743.09211,672
7/2/201543.1643.1942.5542.99357,772
7/1/201542.1443.1242.0243.10338,997
6/30/201541.6541.8841.2441.73287,375
6/29/201542.4342.7041.2441.33196,762
6/26/201543.1943.4242.2242.76654,423
6/25/201543.2243.4242.9743.18206,814
6/24/201543.6743.9842.7243.16189,078
6/23/201543.7844.0743.2343.65175,884
6/22/201543.7244.0743.0243.49346,718
6/19/201543.6543.8843.3043.46432,281
6/18/201542.6943.9042.6943.88229,035
6/17/201543.2043.9743.0043.12238,852
6/16/201542.3343.2342.0543.19367,026
6/15/201540.8042.3540.6342.33373,676
6/12/201541.2041.6540.8840.94121,315
6/11/201541.4241.6041.1641.27135,361
6/10/201541.0741.5441.0141.31220,947
6/9/201541.7541.7540.7040.87156,458
6/8/201541.0441.8540.9941.67175,273
6/5/201541.0041.3040.5541.18150,731
6/4/201540.8041.2840.6140.99132,991
6/3/201540.9241.2240.6841.06225,400
6/2/201540.5640.9840.4040.71115,309
6/1/201540.3540.7239.9340.67109,615
5/29/201540.6140.8039.8640.24199,673
5/28/201539.7240.8639.7240.62239,828
5/27/201539.2939.8939.1839.63165,080
5/26/201539.2539.5038.6039.26116,417
5/22/201539.2439.5639.0039.3193,321
5/21/201540.5040.5039.0239.25139,782
5/20/201540.6340.8440.3540.39118,629
5/19/201541.0441.2940.4740.54202,898
5/18/201539.9440.9239.9040.89273,922
5/15/201540.0240.1939.8339.94312,003
5/14/201539.4340.0739.3039.99159,101
5/13/201539.0939.3238.9639.26116,435
5/12/201538.8039.1338.7038.90189,697
5/11/201539.1739.4938.8239.00221,385
5/8/201540.0040.0039.0039.01200,996
5/7/201538.5139.8038.5139.66177,825
5/6/201539.1239.2338.5038.89220,211
5/5/201538.8739.5038.7839.06321,315
5/4/201539.8739.8738.8338.88209,899
5/1/201539.4539.9139.0639.65152,051
4/30/201542.0342.5339.1139.19276,114
4/29/201540.3141.5240.2641.25233,406
4/28/201539.9440.5739.5840.41175,870
4/27/201540.0940.4439.6239.75189,942
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
  • Showing 1-100 of 2,235 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!