$13.42 -0.02 (%) HF Financial Corp - NASDAQ

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HFFC historical data

Date Open High Low Close Volume
9/19/201413.4013.6313.4013.428,768
9/18/201413.4013.5013.4013.443,277
9/17/201413.4113.5013.3713.402,760
9/16/201413.5113.6513.3213.376,958
9/15/201413.5113.6513.5113.65867
9/12/201413.6013.6513.4613.652,789
9/11/201413.5113.6413.5013.614,501
9/10/201413.6013.6713.5013.671,937
9/9/201413.5113.6013.5113.601,382
9/8/201413.5513.6013.5513.60610
9/5/201413.5013.5813.5013.55845
9/4/201413.5013.6413.5013.642,937
9/3/201413.5013.5513.5013.552,099
9/2/201413.4013.5013.4013.454,441
8/29/201413.3513.5213.3513.406,612
8/28/201413.4513.5013.4513.49400
8/27/201413.4513.4713.4513.47340
8/26/201413.4513.4613.4513.46564
8/25/201413.3613.5113.3513.453,040
8/22/201413.3913.5913.3513.35782
8/21/201413.5013.6413.4813.643,441
8/20/201413.4513.5513.4113.452,207
8/19/201413.3513.6413.3513.508,693
8/18/201413.6413.6413.5613.63785
8/15/201413.6113.6913.3013.447,650
8/14/201413.4413.7013.3513.524,047
8/13/201413.0613.6813.0613.686,605
8/12/201413.3813.6913.1813.696,593
8/11/201413.1113.7012.9213.705,425
8/8/201413.4613.6413.3513.3513,426
8/7/201413.5913.6913.3513.6917,275
8/6/201413.5513.7013.5413.7041,633
8/5/201413.3513.5713.3513.432,588
8/4/201413.1013.6013.0513.542,391
8/1/201413.4713.7013.4113.702,898
7/31/201413.4213.6013.3513.422,405
7/30/201413.3413.4413.3313.412,515
7/29/201413.3013.4713.1013.3345,016
7/28/201413.3513.7313.2613.44107,935
7/25/201413.7913.9213.3913.397,557
7/24/201413.7213.8513.5313.759,464
7/23/201413.7213.8613.5013.5813,953
7/22/201413.7213.8513.4613.8512,718
7/21/201413.2913.8013.2913.753,060
7/18/201413.8113.8313.6013.723,509
7/17/201413.7613.9313.6213.934,169
7/16/201413.6813.8313.6713.702,362
7/15/201413.7813.8213.7513.751,418
7/14/201413.6813.9213.5913.921,877
7/11/201413.7113.9313.7113.932,005
7/10/201413.6613.8813.5913.762,222
7/9/201413.7213.8813.7213.79905
7/8/201413.8413.8713.8213.8529,607
7/7/201413.7013.8213.7013.82502
7/3/201413.8513.9613.7213.7211,857
7/2/201413.8514.1613.8013.857,348
7/1/201413.8413.8513.8413.851,235
6/30/201413.8213.9813.7513.891,735
6/27/201413.7013.8013.7013.805,885
6/26/201413.8113.8113.7113.71391
6/25/201413.8113.8113.7113.721,483
6/24/201413.7013.7013.7013.70533
6/23/201413.8613.8713.7013.731,461
6/20/201413.8513.8513.8513.85269
6/19/201413.7513.8513.7513.851,928
6/18/201413.8013.8713.8013.875,946
6/17/201413.8513.8513.8513.850
6/16/201413.7013.8513.7013.853,987
6/13/201413.6413.7013.6413.703,291
6/12/201413.6513.6513.6413.64930
6/11/201413.8013.8013.7013.71518
6/10/201413.7413.8413.7413.831,110
6/9/201413.8013.8513.7713.8511,980
6/6/201413.6713.8013.6713.794,452
6/5/201413.6713.7913.6513.783,623
6/4/201413.6013.8013.5913.809,610
6/3/201413.6513.6513.6513.6512
6/2/201413.6513.6513.6513.6517
5/30/201413.6613.6613.6513.65223
5/29/201413.6213.6713.5913.675,445
5/28/201413.6113.7013.6113.701,000
5/27/201413.6213.7713.6013.726,930
5/23/201413.6713.6713.6713.67760
5/22/201413.6013.7813.6013.6210,569
5/21/201413.6013.6513.6013.652,512
5/20/201413.6613.6813.6013.606,550
5/19/201413.6913.9213.6013.608,784
5/16/201413.7313.7913.6013.603,563
5/15/201413.6013.7913.6013.628,125
5/14/201413.6513.6513.6513.65250
5/13/201413.7913.7913.6013.602,011
5/12/201413.6013.6213.6013.621,200
5/9/201413.6213.6213.6213.623
5/8/201413.6113.6213.6013.622,205
5/7/201413.8013.8013.6013.60200
5/6/201413.6013.6013.6013.6074
5/5/201413.7513.7513.5113.6019,820
5/2/201413.9013.9513.6513.7530,050
5/1/201413.6013.9913.6013.9026,227
4/30/201413.6113.7013.6013.703,174
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center