$14.75 -0.13 (%) HF Financial Corp - NASDAQ

Feb. 27, 2015 | 01:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HFFC historical data

Date Open High Low Close Volume
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
2/10/201514.2814.5614.2514.463,232
2/9/201514.5814.5814.2014.2010,940
2/6/201514.6014.6014.6014.600
2/5/201514.6014.6014.6014.60300
2/4/201514.7014.7014.7014.701,509
2/3/201514.3514.9114.3514.3623,671
2/2/201514.5014.5014.2614.35332
1/30/201514.5014.5014.4614.501,040
1/29/201514.5014.5014.3014.501,681
1/28/201514.4614.5914.4614.5014,000
1/27/201514.3814.7014.3814.4431,866
1/26/201514.2514.2514.2514.25300
1/23/201514.2514.2514.2514.252,521
1/22/201514.2114.2114.2114.21159
1/21/201514.2514.2514.2114.21273
1/20/201514.2014.2014.2014.202
1/16/201514.3314.3314.2014.20652
1/15/201514.1514.1514.1514.1524
1/14/201514.1514.4014.1514.155,101
1/13/201514.2514.3814.2014.2110,606
1/12/201514.2714.2714.2014.215,748
1/9/201514.3014.5014.1714.3517,308
1/8/201514.1214.3714.0014.368,000
1/7/201514.1014.1013.8614.101,485
1/6/201514.2514.2914.1114.297,300
1/5/201515.0015.0014.2514.324,935
1/2/201514.0014.7113.9914.712,586
12/31/201413.8113.9913.7013.95111,308
12/30/201413.8114.0013.8114.001,009
12/29/201414.0014.0014.0014.00528
12/26/201413.8713.9513.8113.951,041
12/24/201413.8313.8313.8313.83200
12/23/201414.0014.0013.8113.81613
12/22/201413.8113.9913.8113.903,007
12/19/201413.7513.9713.7313.97129,363
12/18/201413.8813.8813.7513.782,940
12/17/201413.7513.7513.7513.7557
12/16/201413.7513.7513.7513.7587
12/15/201413.6513.7513.6513.751,608
12/12/201413.6613.6613.6013.60391
12/11/201413.6113.6113.6113.61200
12/10/201413.6613.6613.6613.66412
12/9/201413.6813.7513.6213.7518,314
12/8/201413.7513.7513.7513.75238
12/5/201413.9813.9813.6513.65773
12/4/201413.7514.0013.7414.002,456
12/3/201413.6913.8013.6913.7833,354
12/2/201413.7413.7413.6013.696,393
12/1/201413.7613.8913.7113.891,764
11/28/201413.8513.8513.8513.850
11/26/201413.8513.8513.8513.85210
11/25/201413.8513.8513.8513.85319
11/24/201413.9013.9013.9013.90368
11/21/201413.8614.0013.8514.001,430
11/20/201413.9913.9913.7913.933,680
11/19/201413.7313.9513.7313.94720
11/18/201413.7613.9513.7013.933,519
11/17/201413.7313.8013.7313.791,866
11/14/201413.7413.8213.7013.702,700
11/13/201413.9413.9413.8313.871,024
11/12/201413.8513.9513.7913.792,900
11/11/201413.8513.8513.8313.851,900
11/10/201413.7513.8513.7113.752,926
11/7/201413.6313.7713.6013.773,044
11/6/201413.6713.8513.6713.692,653
11/5/201413.5513.6113.5013.607,130
11/4/201413.5813.6213.5813.623,161
11/3/201413.5813.5813.5013.521,814
10/31/201413.4913.6013.4513.605,446
10/30/201413.4913.4913.4413.47700
10/29/201413.5813.5813.2913.492,206
10/28/201413.3013.3713.3013.371,744
10/27/201413.2613.2713.2613.27502
10/24/201413.3013.3013.0713.303,000
10/23/201413.2013.4013.0413.195,612
10/22/201413.3113.5113.3013.303,520
10/21/201413.0013.6213.0013.3010,207
10/20/201412.9613.3112.9613.237,215
10/17/201413.0813.4213.0513.1411,910
10/16/201413.0813.2112.9212.963,202
10/15/201413.0713.1912.9412.951,827
10/14/201413.2913.2913.0113.193,037
10/13/201413.2113.4113.0613.112,698
10/10/201413.4213.5013.4013.442,932
10/9/201413.4013.5813.4013.523,489
10/8/201413.4613.5013.3813.384,045
10/7/201413.4013.4213.3513.352,672
10/6/201413.4113.4913.4013.492,270
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center