$15.31 +0.31 (%) HF Financial Corp - NASDAQ

Jul. 7, 2015 | 11:04 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HFFC historical data

Date Open High Low Close Volume
7/6/201514.9915.0214.9515.002,700
7/2/201514.9814.9814.6914.904,135
7/1/201514.9914.9914.9914.99461
6/30/201514.7515.1714.7015.177,781
6/29/201514.5415.3514.5114.784,409
6/26/201515.0015.3914.5414.5414,433
6/25/201514.8515.1014.8515.10724
6/24/201515.3815.3814.8014.981,242
6/23/201515.0015.0015.0015.00100
6/22/201514.6015.2514.6015.2117,255
6/19/201515.8516.0014.5414.5463,910
6/18/201516.0016.0015.3715.9215,410
6/17/201515.3416.0015.3415.936,329
6/16/201516.0016.0015.2516.0013,867
6/15/201516.0016.0015.9416.005,059
6/12/201515.9816.0215.9716.025,537
6/11/201516.0016.2515.7915.9412,749
6/10/201515.0016.0014.9515.8543,016
6/9/201514.9015.0014.9014.9910,467
6/8/201514.6715.0014.6714.9513,085
6/5/201514.7514.7514.7214.7210,096
6/4/201514.6114.7514.6114.7543,283
6/3/201514.7414.8514.6014.7621,993
6/2/201514.5614.5714.5614.57342
6/1/201514.5014.8014.5014.753,998
5/29/201514.5014.5014.5014.50578
5/28/201514.3914.6214.3014.5028,141
5/27/201514.9614.9614.5814.581,428
5/26/201514.9214.9214.9214.920
5/22/201514.7414.9714.7414.921,218
5/21/201514.5514.5514.5514.550
5/20/201514.3114.6014.3114.55754
5/19/201514.5514.6314.3314.411,464
5/18/201514.7014.7014.6114.614,392
5/15/201514.8714.8814.5314.642,637
5/14/201514.9114.9114.6114.61730
5/13/201514.8614.8614.8614.860
5/12/201514.6514.9014.6014.862,545
5/11/201514.5214.7714.5214.771,532
5/8/201514.6014.6014.6014.600
5/7/201514.6014.6014.6014.60316
5/6/201514.8914.9214.5014.604,442
5/5/201514.7414.7414.7414.740
5/4/201514.7214.7814.5614.742,308
5/1/201514.5014.6514.5014.574,322
4/30/201514.5814.8014.5514.591,704
4/29/201514.9314.9314.7414.74356
4/28/201514.8114.9814.7514.8413,567
4/27/201514.5414.7214.5314.581,290
4/24/201514.6314.7914.6214.7911,217
4/23/201514.4514.6014.4214.605,840
4/22/201514.7314.7314.5414.54567
4/21/201514.5214.5414.5214.54202
4/20/201514.7314.7314.5314.633,109
4/17/201514.5214.5214.5214.52240
4/16/201514.4814.4814.4814.480
4/15/201514.7414.7414.4814.48799
4/14/201514.5914.5914.5914.59660
4/13/201514.4014.7714.3014.7751,000
4/10/201514.5014.5914.4314.551,156
4/9/201514.6514.6614.4714.503,634
4/8/201514.6014.6414.6014.601,999
4/7/201514.6614.6614.6614.660
4/6/201514.7414.7414.6614.66406
4/2/201514.7814.7814.7814.78155
4/1/201514.7014.7014.7014.70962
3/31/201514.5014.7714.5014.775,076
3/30/201514.6014.7914.5614.5623,680
3/27/201514.6214.7014.5514.6133,020
3/26/201514.4014.7914.3314.6458,395
3/25/201514.5414.7814.3014.7315,435
3/24/201514.3514.7814.1014.5311,172
3/23/201514.5314.5814.3514.4314,567
3/20/201514.6214.7014.5514.554,949
3/19/201514.7814.8014.7814.80408
3/18/201514.8014.8014.8014.8021
3/17/201514.6214.8014.6014.802,494
3/16/201514.7914.7914.7914.7911
3/13/201514.6714.7914.6714.79675
3/12/201514.6714.6714.6714.67165
3/11/201514.6414.8214.6414.67662
3/10/201514.6414.6414.6414.64167
3/9/201514.6114.7514.6114.752,456
3/6/201514.7114.8014.6214.78755
3/5/201514.7514.8014.7514.799,676
3/4/201514.7214.9014.6214.88994
3/3/201514.7114.8914.7114.894,692
3/2/201514.5614.5614.5514.551,610
2/27/201514.7414.7514.7414.75744
2/26/201514.7714.8814.5314.888,676
2/25/201514.9714.9814.3414.7217,344
2/24/201514.6914.7514.5514.735,200
2/23/201514.5614.9614.5614.739,725
2/20/201514.8414.8414.8414.840
2/19/201514.8414.8414.8414.8484
2/18/201514.8414.8414.8414.84100
2/17/201514.9015.0014.5514.918,421
2/13/201514.7114.8214.5214.821,465
2/12/201514.5814.5814.5314.53520
2/11/201514.3514.4514.3514.4520,691
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
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!