$29.36 +0.29 (%) HFF Inc - New York Stock Exchange, Inc.

Dec. 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
12/1/201629.1029.4928.6229.07197,099
11/30/201630.4330.4328.9329.00242,958
11/29/201630.2530.6629.9830.12126,236
11/28/201630.0530.3729.7830.16122,050
11/25/201629.8530.1629.6530.1647,286
11/23/201629.8129.9129.4229.85112,538
11/22/201629.3529.9129.2129.88224,860
11/21/201629.4629.6228.9929.13352,691
11/18/201629.8129.8129.2429.29268,422
11/17/201629.7029.9229.5329.80233,155
11/16/201629.6229.8629.4829.52171,787
11/15/201630.6430.6429.7129.73168,435
11/14/201630.6631.2730.4930.89161,104
11/11/201629.3530.6029.1230.33278,084
11/10/201628.7729.5728.6629.23253,945
11/9/201626.8128.4626.3228.40204,028
11/8/201627.1127.2326.7127.02146,707
11/7/201627.6827.6927.1027.27186,442
11/4/201627.0827.2026.7927.01158,107
11/3/201627.7528.1426.7727.04194,694
11/2/201626.4826.8226.3226.52188,888
11/1/201626.6526.7526.1026.47167,807
10/31/201626.0026.8525.9126.63152,450
10/28/201626.3526.5225.9626.14106,390
10/27/201626.9026.9526.0626.33182,011
10/26/201626.6527.0626.5226.8090,951
10/25/201627.2227.3026.5126.89104,733
10/24/201627.1727.4327.1327.36121,384
10/21/201626.3326.9726.1426.90122,348
10/20/201626.4826.9326.4426.65133,415
10/19/201625.4926.5725.4826.56215,390
10/18/201625.3125.5125.1325.50273,994
10/17/201625.0125.1624.8424.97143,732
10/14/201625.3225.3224.8725.03168,662
10/13/201625.5825.5825.1225.18214,681
10/12/201625.8626.1725.7625.8698,316
10/11/201626.4626.5225.6125.81191,517
10/10/201626.7926.9626.4726.53207,633
10/7/201627.1127.2726.3226.53108,869
10/6/201626.4727.0926.1827.07147,215
10/5/201626.6826.9026.4926.50284,251
10/4/201626.9527.0226.4826.52210,144
10/3/201627.5527.6026.8226.89149,891
9/30/201627.0627.8327.0227.69108,893
9/29/201627.6627.6626.9226.9483,697
9/28/201627.7927.8027.3827.7099,856
9/27/201627.7227.9527.4527.50112,664
9/26/201628.0928.3627.6827.77172,929
9/23/201628.2028.5228.1628.37155,959
9/22/201627.7628.3527.6528.35129,526
9/21/201627.2927.6427.0327.59108,948
9/20/201627.3127.3226.9827.09143,494
9/19/201626.9027.3126.5827.17212,972
9/16/201626.4727.0226.1226.80431,183
9/15/201626.1126.5325.8826.51152,402
9/14/201626.1426.3025.8326.08137,190
9/13/201626.5226.7325.8326.19198,210
9/12/201626.3226.9226.1526.76340,510
9/9/201627.2027.2026.4326.45171,027
9/8/201627.6727.7827.4027.48117,061
9/7/201627.4927.8727.4727.68133,372
9/6/201627.5328.1227.4327.48341,157
9/2/201626.9927.9526.8427.51224,951
9/1/201626.7627.0426.4326.74159,128
8/31/201626.7527.0026.4426.81187,407
8/30/201626.4826.8326.4226.82154,248
8/29/201626.0527.1426.0526.47176,541
8/26/201626.0926.2825.8126.05374,951
8/25/201626.3126.4925.8726.01260,137
8/24/201626.6926.8726.3926.44127,556
8/23/201626.7927.1726.6426.80102,976
8/22/201626.1226.7326.0326.60217,930
8/19/201626.3526.4926.0426.19214,636
8/18/201626.7626.7626.2626.36108,387
8/17/201627.2127.2426.4826.68155,085
8/16/201627.6527.7627.2027.25238,701
8/15/201627.3728.0827.3727.74175,152
8/12/201627.6027.7427.0127.27187,451
8/11/201628.2828.3727.6427.71227,207
8/10/201628.3428.5428.1028.16132,824
8/9/201629.0029.1828.3628.37169,518
8/8/201628.7829.3128.7228.98220,641
8/5/201628.3928.8628.1228.83162,529
8/4/201628.0728.2927.8728.08135,416
8/3/201627.2028.0727.1528.07181,191
8/2/201627.4727.6026.6627.26190,115
8/1/201628.2028.4327.1927.52176,183
7/29/201628.0528.4627.5228.21306,382
7/28/201628.2528.6127.8628.08116,595
7/27/201628.4329.1428.1928.27210,700
7/26/201627.1629.2226.0328.55545,257
7/25/201629.4930.0129.4429.52161,502
7/22/201629.5329.8929.1829.54399,320
7/21/201629.5829.8629.5529.60107,706
7/20/201629.8629.9829.4329.60303,994
7/19/201629.7930.0729.7029.84135,243
7/18/201630.0930.2730.0030.00131,578
7/15/201630.2130.4729.9130.05133,310
7/14/201630.3030.4329.9429.97125,348
7/13/201629.9830.2029.8430.00176,715
  • Showing 1-100 of 1,895 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center