HALL

Historical Stock Prices

$10.68
*  
0.21
2.01%
Get HALL Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading HALL now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 10.52 10.77 10.46 10.68 26,037
07/30/2015 10.45 10.61 10.32 10.47 29,345
07/29/2015 10.1673 10.9 10.1673 10.59 18,034
07/28/2015 11.02 11.02 10.73 10.86 26,073
07/27/2015 11.06 11.06 10.88 10.95 21,546
07/24/2015 11.09 11.16 10.93 11.09 23,058
07/23/2015 11.26 11.26 11.12 11.15 21,201
07/22/2015 11.28 11.36 11.2 11.28 16,567
07/21/2015 11.2 11.27 11.1136 11.2 30,957
07/20/2015 11.39 11.39 11.04 11.15 56,390
07/17/2015 11.46 11.5 11.38 11.43 12,682
07/16/2015 11.5 11.5 11.36 11.47 14,547
07/15/2015 11.42 11.5 11.42 11.46 9,151
07/14/2015 11.47 11.5 11.4 11.49 6,936
07/13/2015 11.43 11.49 11.39 11.45 27,814
07/10/2015 11.45 11.5 11.3888 11.42 29,454
07/09/2015 11.5 11.5 11.36 11.36 19,879
07/08/2015 11.36 11.46 11.32 11.34 22,801
07/07/2015 11.48 11.55 11.422 11.47 33,588
07/06/2015 11.51 11.57 11.43 11.54 26,226
07/02/2015 11.73 11.73 11.6 11.65 28,187
07/01/2015 11.52 11.77 11.52 11.73 20,232
06/30/2015 11.49 11.49 11.28 11.38 20,150
06/29/2015 11.71 11.71 11.34 11.37 19,940
06/26/2015 11.9 12.01 11.74 11.75 152,482
06/25/2015 11.83 11.9 11.65 11.84 17,100
06/24/2015 12 12.01 11.83 11.83 21,274
06/23/2015 11.88 12.01 11.88 12.01 14,705
06/22/2015 11.82 12.01 11.82 11.96 32,957
06/19/2015 11.55 11.77 11.49 11.69 59,893
06/18/2015 11.45 11.63 11.38 11.61 40,721
06/17/2015 11.57 11.57 11.4 11.49 19,346
06/16/2015 11.41 11.56 11.17 11.54 17,250
06/15/2015 11.44 11.65 11.238 11.48 26,758
06/12/2015 11.57 11.81 11.55 11.56 13,467
06/11/2015 11.6 11.67 11.55 11.64 15,986
06/10/2015 11.29 11.63 11.29 11.63 17,844
06/09/2015 11.23 11.38 11.17 11.17 13,430
06/08/2015 11.34 11.44 11.17 11.34 20,283
06/05/2015 11.37 11.51 11.19 11.39 5,437
06/04/2015 11.33 11.45 11.33 11.4 7,662
06/03/2015 11.49 11.59 11.39 11.41 17,204
06/02/2015 11.35 11.58 11.35 11.49 12,381
06/01/2015 11.16 11.5 10.85 11.44 42,213
05/29/2015 11.12 11.1678 11.05 11.1 19,314
05/28/2015 11 11.18 10.87 11.14 20,671
05/27/2015 11.47 11.47 11.2101 11.32 13,502
05/26/2015 11.67 11.67 11.3 11.42 34,201
05/22/2015 11.7 11.76 11.58 11.65 24,547
05/21/2015 11.76 11.76 11.47 11.68 12,609
05/20/2015 11.65 11.82 11.38 11.71 21,403
05/19/2015 11.25 11.83 11.25 11.65 18,191
05/18/2015 11.38 11.59 11.23 11.53 24,944
05/15/2015 11.7 11.73 11.14 11.43 14,366
05/14/2015 11.37 11.73 11.37 11.68 11,597
05/13/2015 11.16 11.45 11.16 11.37 13,425
05/12/2015 11.13 11.28 11.02 11.28 13,401
05/11/2015 11.22 11.3 11.21 11.29 17,341
05/08/2015 11.31 11.42 11.16 11.34 22,350
05/07/2015 11.06 11.23 10.98 11.12 14,754
05/06/2015 11.32 11.32 11 11.11 16,458
05/05/2015 11.14 11.45 10.98 11.27 33,861
05/04/2015 11.2 11.39 11.15 11.22 32,159
05/01/2015 11.07 11.28 10.95 11.2 44,814
04/30/2015 11.2 11.27 10.88 11.08 44,745
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?