$14.92 0.00 (%) HF Financial Corp - NASDAQ

May. 22, 2015 | 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
5/26/201514.9214.9214.9214.920
5/22/201514.7414.9714.7414.921,218
5/21/201514.5514.5514.5514.550
5/20/201514.3114.6014.3114.55754
5/19/201514.5514.6314.3314.411,464
5/18/201514.7014.7014.6114.614,392
5/15/201514.8714.8814.5314.642,637
5/14/201514.9114.9114.6114.61730
5/13/201514.8614.8614.8614.860
5/12/201514.6514.9014.6014.862,545
5/11/201514.5214.7714.5214.771,532
5/8/201514.6014.6014.6014.600
5/7/201514.6014.6014.6014.60316
5/6/201514.8914.9214.5014.604,442
5/5/201514.7414.7414.7414.740
5/4/201514.7214.7814.5614.742,308
5/1/201514.5014.6514.5014.574,322
4/30/201514.5814.8014.5514.591,704
4/29/201514.9314.9314.7414.74356
4/28/201514.8114.9814.7514.8413,567
4/27/201514.5414.7214.5314.581,290
4/24/201514.6314.7914.6214.7911,217
4/23/201514.4514.6014.4214.605,840
4/22/201514.7314.7314.5414.54567
4/21/201514.5214.5414.5214.54202
4/20/201514.7314.7314.5314.633,109
4/17/201514.5214.5214.5214.52240
4/16/201514.4814.4814.4814.480
4/15/201514.7414.7414.4814.48799
4/14/201514.5914.5914.5914.59660
4/13/201514.4014.7714.3014.7751,000
4/10/201514.5014.5914.4314.551,156
4/9/201514.6514.6614.4714.503,634
4/8/201514.6014.6414.6014.601,999
4/7/201514.6614.6614.6614.660
4/6/201514.7414.7414.6614.66406
4/2/201514.7814.7814.7814.78155
4/1/201514.7014.7014.7014.70962
3/31/201514.5014.7714.5014.775,076
3/30/201514.6014.7914.5614.5623,680
3/27/201514.6214.7014.5514.6133,020
3/26/201514.4014.7914.3314.6458,395
3/25/201514.5414.7814.3014.7315,435
3/24/201514.3514.7814.1014.5311,172
3/23/201514.5314.5814.3514.4314,567
3/20/201514.6214.7014.5514.554,949
3/19/201514.7814.8014.7814.80408
3/18/201514.8014.8014.8014.8021
3/17/201514.6214.8014.6014.802,494
3/16/201514.7914.7914.7914.7911
3/13/201514.6714.7914.6714.79675
3/12/201514.6714.6714.6714.67165
3/11/201514.6414.8214.6414.67662
3/10/201514.6414.6414.6414.64167
3/9/201514.6114.7514.6114.752,456
3/6/201514.7114.8014.6214.78755
3/5/201514.7514.8014.7514.799,676
3/4/201514.7214.9014.6214.88994
3/3/201514.7114.8914.7114.894,692
3/2/201514.5614.5614.5514.551,610
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center