HF FINANCIAL $13.10

down -0.03


24/5/2013 04:24 PM  |  NASDAQ : HFFC  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

HFFC historical data

Date Open High Low Close Volume
5/24/2013 12.78 13.10 12.78 13.10 4
5/23/2013 13.31 13.31 13.01 13.13 28
5/22/2013 13.28 13.28 13.25 13.25 22
5/21/2013 13.31 13.31 13.26 13.29 9
5/20/2013 13.37 13.39 13.25 13.26 23
5/17/2013 13.46 13.46 13.24 13.26 33
5/16/2013 13.67 13.67 13.25 13.27 21
5/15/2013 13.26 13.40 13.25 13.25 11
5/14/2013 13.68 13.68 13.25 13.29 15
5/13/2013 13.50 13.50 13.50 13.50 7
5/10/2013 13.41 13.41 13.41 13.41 6
5/9/2013 13.69 13.69 13.45 13.50 52
5/8/2013 13.01 13.01 12.98 13.00 10
5/7/2013 13.38 13.51 13.38 13.40 14
5/6/2013 13.52 13.52 13.50 13.50 7
5/3/2013 13.50 13.69 13.50 13.69 44
5/2/2013 13.52 13.52 13.50 13.50 26
5/1/2013 13.52 13.52 13.50 13.50 10
4/30/2013 13.70 13.72 13.50 13.53 83
4/29/2013 13.89 13.89 13.70 13.88 30
4/26/2013 13.72 13.72 13.70 13.72 16
4/25/2013 13.70 13.72 13.70 13.72 2
4/24/2013 13.88 13.88 13.88 13.88 0
4/23/2013 13.76 13.88 13.76 13.88 3
4/22/2013 13.78 13.81 13.78 13.81 2
4/19/2013 13.86 13.86 13.70 13.79 14
4/18/2013 14.36 14.36 14.36 14.36 0
4/17/2013 13.86 14.55 13.86 14.36 22
4/16/2013 13.14 13.91 13.05 13.91 22
4/15/2013 13.96 13.96 13.82 13.82 3
4/12/2013 13.70 13.70 13.70 13.70 0
4/11/2013 13.70 13.70 13.70 13.70 0
4/10/2013 13.66 13.72 13.66 13.70 23
4/9/2013 13.70 13.75 13.60 13.71 52
4/8/2013 13.75 13.75 13.75 13.75 41
4/5/2013 13.73 13.73 13.73 13.73 3
4/4/2013 13.70 13.70 13.70 13.70 0
4/3/2013 13.70 13.75 13.70 13.70 19
4/2/2013 13.72 13.75 13.72 13.75 51
4/1/2013 13.70 13.70 13.70 13.70 0
3/28/2013 13.68 13.70 13.68 13.70 44
3/27/2013 13.92 13.92 13.92 13.92 2
3/26/2013 13.97 13.97 13.97 13.97 2
3/25/2013 13.46 14.00 13.46 13.82 94
3/22/2013 13.20 13.40 13.20 13.40 22
3/21/2013 13.31 13.48 13.31 13.48 10
3/20/2013 13.49 13.49 13.01 13.01 3
3/19/2013 13.50 13.50 13.50 13.50 10
3/18/2013 13.40 13.40 13.40 13.40 7
3/15/2013 13.41 13.42 13.41 13.41 18
3/14/2013 13.41 13.41 13.41 13.41 4
3/13/2013 13.50 13.50 13.50 13.50 103
3/12/2013 13.44 13.50 13.44 13.49 17
3/11/2013 13.38 13.41 13.38 13.41 14
3/8/2013 13.45 13.46 13.45 13.46 16
3/7/2013 13.38 13.45 13.33 13.39 13
3/6/2013 13.41 13.42 13.28 13.38 10
3/5/2013 13.38 13.38 13.38 13.38 0
3/4/2013 13.26 13.38 13.26 13.38 14
3/1/2013 13.42 13.42 13.42 13.42 0
2/28/2013 13.31 13.42 13.31 13.42 8
2/27/2013 13.45 13.45 13.27 13.44 71
2/26/2013 13.40 13.40 13.23 13.40 337
2/25/2013 13.38 13.45 13.34 13.40 80
2/22/2013 13.15 13.44 13.15 13.40 326
2/21/2013 13.15 13.40 13.15 13.20 64
2/20/2013 13.25 13.40 13.14 13.15 380
2/19/2013 13.08 13.45 13.08 13.37 51
2/15/2013 12.89 13.08 12.89 13.08 18
2/14/2013 13.05 13.05 13.00 13.00 16
2/13/2013 13.00 13.00 13.00 13.00 0
2/12/2013 13.00 13.05 13.00 13.00 14
2/11/2013 12.95 12.95 12.95 12.95 0
2/8/2013 12.85 12.95 12.85 12.95 41
2/7/2013 12.95 12.95 12.95 12.95 0
2/6/2013 12.95 12.95 12.95 12.95 0
2/5/2013 12.94 12.96 12.94 12.95 22
2/4/2013 13.00 13.01 12.98 12.98 518
2/1/2013 12.94 12.96 12.76 12.96 7
1/31/2013 12.93 12.98 12.76 12.98 306
1/30/2013 13.07 13.10 12.96 12.96 320
1/29/2013 13.15 13.15 13.05 13.05 152
1/28/2013 13.26 13.26 13.18 13.18 4
1/25/2013 13.28 13.28 13.27 13.28 14
1/24/2013 13.30 13.30 13.30 13.30 0
1/23/2013 13.31 13.40 13.30 13.30 28
1/22/2013 13.14 13.24 13.14 13.19 37
1/18/2013 13.15 13.16 13.15 13.16 9
1/17/2013 13.16 13.23 13.16 13.23 3
1/16/2013 13.25 13.31 13.11 13.31 6
1/15/2013 13.23 13.25 13.10 13.16 41
1/14/2013 13.07 13.16 13.05 13.16 321
1/11/2013 13.18 13.18 13.14 13.14 45
1/10/2013 13.40 13.40 13.25 13.35 136
1/9/2013 13.40 13.45 13.38 13.40 58
1/8/2013 13.38 13.38 13.38 13.38 0
1/7/2013 13.29 13.40 13.29 13.38 25
1/4/2013 13.33 13.40 13.32 13.40 38
1/3/2013 13.12 13.24 13.05 13.24 529
1/2/2013 13.15 13.46 13.15 13.35 128
Marketplace
Trading Center