$16.42 +0.09 (%) HF Financial Corp - NASDAQ

Feb. 10, 2016 | 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
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
12/9/201519.5919.6419.2219.4348,298
12/8/201519.4219.7319.0119.5155,942
12/7/201519.4919.6719.2819.5036,159
12/4/201519.1619.5019.1619.4892,032
12/3/201519.3019.4019.1519.2061,855
12/2/201519.2019.4519.2019.34110,664
12/1/201518.8519.5018.7519.29468,103
11/30/201516.2316.2316.1516.232,611
11/27/201516.1816.2216.1516.15770
11/25/201516.0716.0716.0716.07104
11/24/201516.0516.0516.0516.05102
11/23/201516.1016.1416.1016.141,258
11/20/201516.1516.1616.1016.101,568
11/19/201516.0516.0516.0516.051
11/18/201516.0516.0516.0516.05298
11/17/201516.0516.0516.0516.05123
11/16/201516.0316.0516.0316.052,146
11/13/201516.1516.1716.1516.17698
11/12/201516.2316.2316.0516.053,786
11/11/201516.2416.2416.2116.211,200
11/10/201516.1216.1216.1216.12213
11/9/201516.2016.2016.0316.126,219
11/6/201516.2416.2516.0516.133,936
11/5/201516.1516.1516.0916.09200
11/4/201516.0916.0916.0916.09302
11/3/201516.1216.2516.1216.25881
11/2/201516.0716.4016.0716.121,688
10/30/201516.0016.2416.0016.141,469
10/29/201516.1116.3216.1116.32411
10/28/201516.3416.3416.0016.021,494
10/27/201516.2616.3916.1316.313,102
10/26/201516.2516.2516.1416.14670
10/23/201516.2916.2916.2916.29373
10/22/201516.0516.0515.2315.523,472
10/21/201516.0016.0016.0016.00323
10/20/201515.9015.9015.9015.90172
10/19/201516.0516.0715.0615.9037,342
10/16/201516.0716.0716.0516.052,499
10/15/201516.3016.3116.2916.31923
10/14/201516.3016.3016.3016.30267
10/13/201516.4516.4516.0216.401,693
10/12/201516.4116.4116.4116.410
10/9/201516.6816.7416.4116.418,086
10/8/201516.4016.5016.4016.503,859
10/7/201516.3916.4316.3916.431,662
10/6/201516.3716.3716.3716.37174
10/5/201516.2016.2016.2016.20172
10/2/201515.9516.1515.9516.155,298
10/1/201516.2416.2516.2316.253,392
9/30/201516.1816.2516.1816.231,795
9/28/201515.9816.1715.9816.17488
9/25/201516.1016.2216.0916.214,512
9/24/201515.9915.9915.9915.99100
9/23/201516.0916.0916.0916.09137
9/22/201515.9516.0015.9516.00520
9/21/201516.1816.1816.0716.07474
9/18/201515.9116.2315.9115.943,995
9/17/201516.2316.2315.9016.023,133
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center