$32.11 +0.59 (%) HFF Inc - New York Stock Exchange, Inc.

May. 27, 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
5/27/201631.6332.2631.5132.11123,846
5/26/201631.7831.9330.6431.52241,911
5/25/201630.9031.8030.7731.67209,058
5/24/201630.1131.0430.0030.95201,504
5/23/201629.9530.0529.6129.99150,195
5/20/201629.1529.9928.8629.85106,145
5/19/201629.4229.6428.4529.05162,493
5/18/201629.2229.6928.9829.60169,501
5/17/201630.4630.4629.0929.27231,926
5/16/201630.2630.6930.1030.57166,296
5/13/201630.5531.0030.2430.2683,183
5/12/201630.6430.8430.4430.69127,230
5/11/201630.5331.1130.2130.60184,292
5/10/201630.8330.9830.4130.73147,858
5/9/201630.8030.8730.1430.57188,774
5/6/201630.1430.8830.1330.88194,296
5/5/201630.5330.6830.0230.29115,296
5/4/201630.5731.2130.1830.53256,826
5/3/201631.7731.8130.8530.89391,700
5/2/201631.8332.3731.5231.98328,831
4/29/201633.9334.3930.7931.83335,053
4/28/201630.4430.8330.4230.76303,027
4/27/201630.2130.7330.1530.70136,113
4/26/201629.6330.2229.6330.01153,666
4/25/201630.1130.1429.3329.52220,120
4/22/201630.0030.4429.9230.15166,435
4/21/201629.5030.2029.4230.06308,739
4/20/201628.7329.8228.6229.49242,081
4/19/201628.8829.3828.2228.55151,723
4/18/201627.9728.8327.8428.79180,653
4/15/201627.6328.5027.5728.21193,337
4/14/201627.6227.8227.3327.66307,240
4/13/201626.7027.7626.6027.62470,377
4/12/201626.6926.8826.4626.50334,718
4/11/201626.6327.1826.4526.69158,132
4/8/201626.7326.8926.2126.46120,675
4/7/201627.1127.1126.2926.57250,730
4/6/201626.7327.4826.4627.35262,383
4/5/201627.1027.2126.7526.76347,211
4/4/201627.7927.7927.1227.44166,275
4/1/201627.2427.9226.9927.74274,150
3/31/201627.4527.8227.1927.53238,815
3/30/201627.8628.0527.3527.39314,368
3/29/201626.9527.8726.6627.75142,875
3/28/201627.3227.3626.6727.0799,373
3/24/201626.6927.1826.2527.16143,561
3/23/201628.2228.2226.9126.92217,626
3/22/201628.3728.5827.7928.20240,800
3/21/201628.6828.9428.4928.57202,915
3/18/201628.6428.8728.2128.82393,769
3/17/201627.3228.6326.8528.45266,524
3/16/201627.1727.5727.0627.39247,183
3/15/201627.5627.5627.1827.25140,571
3/14/201627.7427.9127.3927.81161,326
3/11/201627.9828.0626.5427.84506,993
3/10/201627.2227.8226.9627.76381,950
3/9/201626.8227.3526.4827.05129,116
3/8/201626.8327.1426.6226.64139,620
3/7/201626.9227.5926.6527.14267,797
3/4/201626.6027.1526.4626.97193,136
3/3/201626.2526.7926.1326.64189,687
3/2/201625.4726.2825.4626.26320,806
3/1/201625.2925.6024.9625.60126,255
2/29/201625.0325.1924.6425.03282,241
2/26/201625.6225.6624.8825.09308,177
2/25/201625.4725.5624.8125.41238,246
2/24/201625.5826.0123.0725.41523,445
2/23/201624.5225.3424.3225.00345,159
2/22/201624.4825.2724.4824.60274,241
2/19/201623.9024.4823.7224.17170,932
2/18/201624.1724.1723.4623.96263,901
2/17/201623.8024.9923.7024.12438,576
2/16/201623.0223.7622.8523.66217,274
2/12/201622.0322.7821.6422.75335,603
2/11/201622.1722.4021.3621.67397,055
2/10/201622.8423.3422.6022.61444,967
2/9/201623.1923.5922.5422.69297,241
2/8/201625.5325.5323.0823.43478,268
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
  • Showing 1-100 of 2,025 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center