$19.71 -0.25 (%) HF Financial Corp - NASDAQ

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HFFC historical data

Date Open High Low Close Volume
5/4/201619.7919.9019.5619.7135,863
5/3/201619.9620.0319.7519.9674,946
5/2/201620.0820.2919.9820.09184,847
4/29/201619.9220.1719.9220.10159,781
4/28/201619.4320.4519.4319.97173,192
4/27/201619.4219.5819.2819.3527,808
4/26/201619.5019.5419.3519.51246,506
4/25/201619.2419.4219.2419.3339,988
4/22/201619.1619.4219.1419.4173,555
4/21/201619.2019.3919.1819.2414,566
4/20/201619.0019.3219.0019.30309,252
4/19/201619.1019.1518.9919.0864,108
4/18/201618.7019.1518.7019.0072,982
4/15/201618.7118.8518.6818.8127,331
4/14/201618.7018.9918.7018.8513,545
4/13/201618.7018.9918.7018.8871,131
4/12/201618.4418.8018.0718.6354,815
4/11/201618.0518.2517.9718.177,916
4/8/201618.0718.2617.9618.038,493
4/7/201618.2018.2017.7917.945,685
4/6/201618.2618.3618.0818.209,214
4/5/201618.3618.3618.1018.314,667
4/4/201618.4518.5118.1618.325,326
4/1/201617.9618.4517.8718.4460,663
3/31/201618.1018.1017.9318.0039,054
3/30/201618.1718.2617.9918.1175,506
3/29/201618.0118.2117.9918.0510,029
3/28/201618.0218.2317.8718.0116,978
3/24/201618.1518.1517.8517.999,647
3/23/201618.1218.2617.6118.0112,570
3/22/201618.0318.1517.9318.0113,022
3/21/201617.9418.1417.6018.0520,881
3/18/201618.0418.3917.8417.8412,991
3/17/201618.1718.1717.8318.048,059
3/16/201617.7718.0917.6118.0213,192
3/15/201618.1318.1317.7818.046,300
3/14/201617.9018.0617.6818.0411,954
3/11/201617.8018.1717.5917.9515,238
3/10/201617.3217.6417.2417.64196,432
3/9/201616.6117.5416.6117.3082,749
3/8/201617.3017.3917.1717.3990,790
3/7/201616.8117.3216.8117.3034,581
3/4/201617.5417.5417.1217.1233,874
3/3/201617.3017.4817.3017.4615,511
3/2/201617.0117.2917.0117.2113,766
3/1/201617.0717.1516.9117.0954,135
2/29/201617.0917.1016.8916.9629,862
2/26/201618.0418.0416.9816.9919,935
2/25/201616.5616.9816.5516.7642,577
2/24/201616.5616.6516.4816.6527,637
2/23/201616.5016.6416.5016.6227,307
2/22/201616.4816.7016.4816.6434,801
2/19/201616.3416.7016.3416.5012,982
2/18/201616.7116.7116.0416.2513,696
2/17/201616.7117.1416.4416.4411,684
2/16/201616.5616.7916.4516.7979,428
2/12/201616.2116.5516.2116.4523,248
2/11/201616.1016.5216.1016.272,936
2/10/201616.2316.5516.2316.4248,704
2/9/201615.8516.5315.8516.3386,334
2/8/201616.3916.5615.8916.0420,993
2/5/201617.0217.2316.5216.5515,866
2/4/201617.0617.3017.0117.1329,075
2/3/201616.7717.1216.7717.009,929
2/2/201617.3517.3517.1417.308,017
2/1/201617.3317.5017.3217.503,851
1/29/201617.2317.4316.9817.3716,020
1/28/201616.8917.1416.8916.963,409
1/27/201616.4717.0616.2016.8115,742
1/26/201617.0317.0316.0616.6213,410
1/25/201616.1616.3216.0416.0915,609
1/22/201616.2816.4216.2416.385,641
1/21/201616.0316.4916.0316.286,170
1/20/201616.3916.5116.0816.517,738
1/19/201616.9517.0116.5416.604,273
1/15/201616.9017.0116.7116.858,986
1/14/201617.1817.3417.1017.1716,342
1/13/201617.3817.5016.8617.209,225
1/12/201617.7817.7817.3017.415,392
1/11/201617.8917.8917.5117.6618,413
1/8/201617.8817.9317.7417.8012,820
1/7/201618.0518.1517.7317.8317,121
1/6/201618.1018.2118.0818.1532,100
1/5/201618.5418.5418.2418.3017,405
1/4/201618.7718.7718.3018.479,030
12/31/201519.2219.2218.7718.8918,897
12/30/201519.2419.3519.1419.3210,791
12/29/201519.4619.4619.1319.327,035
12/28/201519.2019.4919.1519.2913,164
12/24/201519.2119.3019.2119.28747
12/23/201519.2019.4019.0519.3327,190
12/22/201519.4119.4719.1619.3223,317
12/21/201519.5119.6919.1619.3748,020
12/18/201519.5019.6518.9319.65224,351
12/17/201519.5619.6319.3119.5212,565
12/16/201519.4219.6419.4119.5313,750
12/15/201519.5319.5619.3919.5020,073
12/14/201519.5619.6019.1519.4676,897
12/11/201519.5219.6019.1219.4639,396
12/10/201519.5219.6019.0319.5044,677
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center