$26.82 +0.35 (%) HFF Inc - New York Stock Exchange, Inc.

Aug. 30, 2016 | 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
8/29/201626.0527.1426.0526.47176,541
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
7/12/201629.4529.9829.2129.90144,884
7/11/201628.5829.1028.5829.07124,433
7/8/201627.7828.6227.7828.53154,900
7/7/201627.2627.7027.2227.3780,212
7/6/201626.9927.3126.5727.25159,013
7/5/201627.9727.9726.6727.09194,199
7/1/201628.8729.0928.1828.26134,139
6/30/201628.6128.9627.7828.88266,395
6/29/201628.2628.7327.7528.71123,138
6/28/201628.1828.3927.5227.80453,544
6/27/201628.6928.9627.3627.81250,779
6/24/201629.2229.5028.8929.16341,608
6/23/201630.0230.6929.8230.67319,223
6/22/201630.4130.6529.7429.77192,995
6/21/201630.8930.8930.0730.48178,912
6/20/201631.3031.6030.6330.86295,864
6/17/201631.5031.8930.7430.74350,705
6/16/201631.0031.4830.6831.44150,405
6/15/201630.6231.2530.3631.02158,666
6/14/201630.8431.0530.3630.58124,126
6/13/201631.7431.9130.8131.06194,702
6/10/201632.1432.4431.7731.90110,699
6/9/201632.6832.7332.0532.59100,461
6/8/201632.8033.3532.6632.97133,379
6/7/201632.7533.0032.5432.75121,679
6/6/201632.3733.3332.1632.99157,374
6/3/201632.7732.7731.9332.4097,101
6/2/201632.3732.8732.2132.81101,618
6/1/201632.1032.6431.8432.60143,064
5/31/201632.2032.8531.7932.20248,787
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
  • Showing 1-100 of 1,961 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center