HFF $20.25

up +0.15


21/5/2013 04:21 PM  |  NYSE : HF  |  Industries : Finance and Insurance / Nondepository Credit Intermediation
Type:

HF historical data

Date Open High Low Close Volume
5/21/2013 20.08 20.44 19.95 20.25 1836
5/20/2013 20.21 20.72 20.07 20.10 1018
5/17/2013 19.96 20.33 19.96 20.27 1599
5/16/2013 20.13 20.28 19.69 19.83 1049
5/15/2013 20.12 20.36 19.96 20.24 737
5/14/2013 19.92 20.36 19.92 20.23 985
5/13/2013 20.22 20.28 19.98 20.09 808
5/10/2013 20.36 20.52 20.21 20.34 950
5/9/2013 20.30 20.50 20.24 20.32 1811
5/8/2013 20.36 20.45 20.27 20.44 2016
5/7/2013 20.43 20.43 20.25 20.36 2004
5/6/2013 19.96 20.46 19.84 20.35 1868
5/3/2013 20.22 20.34 19.91 19.93 1393
5/2/2013 20.03 20.23 19.40 20.05 3894
5/1/2013 20.85 21.05 19.95 20.01 1631
4/30/2013 20.69 20.99 20.64 20.95 1727
4/29/2013 20.25 20.89 20.15 20.78 779
4/26/2013 20.32 20.32 19.90 20.13 1213
4/25/2013 20.19 20.45 20.11 20.36 863
4/24/2013 19.87 20.24 19.87 20.18 859
4/23/2013 19.73 20.02 19.38 19.82 838
4/22/2013 19.80 19.89 19.35 19.67 917
4/19/2013 19.05 19.70 18.99 19.70 1586
4/18/2013 19.64 19.71 18.91 19.03 1052
4/17/2013 19.36 19.73 19.34 19.57 3620
4/16/2013 19.07 19.63 19.01 19.58 1479
4/15/2013 19.76 19.88 18.77 18.92 2384
4/12/2013 20.36 20.60 19.87 19.89 978
4/11/2013 19.43 20.61 19.35 20.40 2964
4/10/2013 19.31 19.70 19.21 19.44 1334
4/9/2013 19.43 19.44 19.17 19.21 957
4/8/2013 19.64 19.64 19.18 19.34 1448
4/5/2013 19.17 19.61 19.00 19.59 1280
4/4/2013 19.25 19.59 19.15 19.53 1126
4/3/2013 19.70 19.71 19.01 19.29 1509
4/2/2013 19.84 19.96 19.62 19.71 907
4/1/2013 19.94 19.99 19.36 19.71 1868
3/28/2013 19.68 19.99 19.54 19.93 1693
3/27/2013 19.13 19.67 19.06 19.66 1370
3/26/2013 19.25 19.50 19.11 19.23 2158
3/25/2013 19.44 19.64 19.09 19.15 1324
3/22/2013 19.13 19.61 19.04 19.33 3393
3/21/2013 19.27 19.36 18.97 19.07 1280
3/20/2013 19.56 19.61 19.31 19.40 878
3/19/2013 19.52 19.67 19.26 19.40 1057
3/18/2013 19.44 19.85 19.33 19.47 4875
3/15/2013 19.50 19.60 19.36 19.59 2848
3/14/2013 19.34 19.55 19.25 19.42 2089
3/13/2013 19.49 19.61 19.22 19.24 2095
3/12/2013 19.51 19.80 19.44 19.53 3308
3/11/2013 19.70 19.74 19.37 19.47 1722
3/8/2013 20.23 20.23 19.59 19.80 1861
3/7/2013 18.65 19.76 18.59 19.70 5300
3/6/2013 18.90 18.98 18.53 18.62 1782
3/5/2013 18.58 18.99 18.50 18.84 2984
3/4/2013 18.27 18.62 18.22 18.49 1625
3/1/2013 18.22 18.55 18.01 18.38 1998
2/28/2013 18.07 18.55 18.07 18.36 1664
2/27/2013 18.16 18.40 18.09 18.22 1038
2/26/2013 18.09 18.32 18.06 18.18 2984
2/25/2013 18.77 18.90 18.01 18.01 2724
2/22/2013 17.85 18.61 17.75 18.60 2537
2/21/2013 18.03 18.17 17.60 17.70 875
2/20/2013 18.37 18.53 18.04 18.04 1566
2/19/2013 18.22 18.43 18.16 18.41 2101
2/15/2013 18.39 18.51 18.17 18.22 1124
2/14/2013 17.80 18.43 17.80 18.29 1066
2/13/2013 17.74 17.88 17.67 17.84 1632
2/12/2013 17.73 17.98 17.68 17.75 1266
2/11/2013 17.82 17.89 17.66 17.73 1007
2/8/2013 17.81 17.92 17.67 17.79 1466
2/7/2013 17.75 17.96 17.59 17.78 2122
2/6/2013 17.81 18.05 17.65 17.79 1126
2/5/2013 18.22 18.30 17.86 17.89 2308
2/4/2013 17.65 18.27 17.61 18.11 4199
2/1/2013 17.53 17.95 17.48 17.81 1880
1/31/2013 17.35 17.62 17.13 17.44 1977
1/30/2013 17.79 17.84 17.22 17.34 1818
1/29/2013 17.76 17.80 17.58 17.75 4287
1/28/2013 17.75 17.96 17.63 17.81 3052
1/25/2013 17.17 17.86 17.04 17.66 3861
1/24/2013 17.08 17.22 16.95 17.05 2793
1/23/2013 16.95 17.06 16.80 17.01 2154
1/22/2013 16.73 17.06 16.57 17.00 2165
1/18/2013 16.60 16.73 16.53 16.68 1075
1/17/2013 16.30 16.71 16.19 16.63 3362
1/16/2013 16.07 16.24 15.98 16.23 1576
1/15/2013 15.83 16.15 15.74 16.08 1528
1/14/2013 15.63 15.94 15.49 15.93 2620
1/11/2013 15.56 15.81 15.55 15.62 1963
1/10/2013 15.35 15.54 15.16 15.50 1660
1/9/2013 15.14 15.28 15.07 15.26 742
1/8/2013 15.02 15.18 14.94 15.04 952
1/7/2013 14.77 15.02 14.69 15.02 967
1/4/2013 14.95 15.01 14.81 14.90 697
1/3/2013 14.98 15.17 14.82 14.91 838
1/2/2013 15.30 15.45 14.67 14.95 1868
12/31/2012 14.35 14.94 14.31 14.90 1317
12/28/2012 14.22 14.50 14.22 14.35 748
12/27/2012 14.23 14.35 14.17 14.33 906
Marketplace
Trading Center