$13.97 +0.19 (%) HF Financial Corp - NASDAQ

Dec. 19, 2014 | 03:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HFFC historical data

Date Open High Low Close Volume
12/18/201413.8813.8813.7513.782,940
12/17/201413.7513.7513.7513.750
12/16/201413.7513.7513.7513.750
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
10/3/201413.3413.6613.3413.622,571
10/2/201413.2513.4513.2513.454,785
10/1/201413.4313.5013.1713.206,098
9/30/201413.4413.4413.4413.44248
9/29/201413.4413.5413.4413.442,403
9/26/201413.3113.5413.3113.525,583
9/25/201413.4713.5913.3213.334,572
9/24/201413.4013.6513.4013.412,244
9/23/201413.4113.4113.3313.334,501
9/22/201413.6213.6213.4013.418,920
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center