Historical Stock Prices

HF 
$39.31
*  
0.06
0.15%
Get HF Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading HF now
Exchange: NYSE
Industry: Consumer Services
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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 39.24 39.56 39 39.31 93,321
05/21/2015 40.5 40.5 39.02 39.25 139,782
05/20/2015 40.63 40.84 40.35 40.39 118,629
05/19/2015 41.04 41.29 40.47 40.54 202,898
05/18/2015 39.94 40.92 39.9 40.89 273,922
05/15/2015 40.02 40.19 39.83 39.94 312,003
05/14/2015 39.43 40.07 39.3 39.99 159,101
05/13/2015 39.09 39.32 38.96 39.26 116,435
05/12/2015 38.8 39.13 38.7 38.9 189,697
05/11/2015 39.17 39.485 38.82 39 221,385
05/08/2015 40 40 39 39.01 200,996
05/07/2015 38.51 39.8 38.51 39.66 177,825
05/06/2015 39.12 39.23 38.5 38.89 220,211
05/05/2015 38.87 39.5 38.775 39.06 321,315
05/04/2015 39.87 39.87 38.83 38.88 209,899
05/01/2015 39.45 39.91 39.06 39.65 152,051
04/30/2015 42.03 42.53 39.11 39.19 276,114
04/29/2015 40.31 41.52 40.255 41.25 233,406
04/28/2015 39.94 40.57 39.58 40.41 175,870
04/27/2015 40.09 40.435 39.62 39.75 189,942
04/24/2015 40.28 40.33 39.93 40.09 144,737
04/23/2015 40.53 40.675 39.94 40.14 290,650
04/22/2015 40.42 41 39.8912 40.68 185,856
04/21/2015 39.48 40.26 39.22 40.19 384,117
04/20/2015 39.6 39.97 38.84 39.15 443,995
04/17/2015 39.26 39.42 38.56 39.2 374,408
04/16/2015 38.88 39.65 38.78 39.6 264,733
04/15/2015 39.17 39.17 38.71 38.82 107,185
04/14/2015 38.82 39.04 38.54 38.92 126,596
04/13/2015 38.27 38.87 37.91 38.69 98,048
04/10/2015 38.01 38.76 38.01 38.37 69,853
04/09/2015 38.4 38.77 37.55 38.14 220,470
04/08/2015 38.15 39.03 38.15 38.34 229,377
04/07/2015 38.15 39.28 38.15 38.23 211,379
04/06/2015 37.91 38.38 37.88 38.25 153,141
04/02/2015 38.1 38.61 37.97 38.18 120,438
04/01/2015 37.54 38.21 37.2601 38.14 281,055
03/31/2015 37.92 38.35 37.44 37.54 693,415
03/30/2015 37.88 38.13 37.67 37.99 259,282
03/27/2015 36.53 38.045 36.5 37.75 389,025
03/26/2015 35.87 36.92 35.59 36.46 450,776
03/25/2015 36.74 36.74 35.245 35.74 223,892
03/24/2015 37.11 37.42 36.71 36.78 262,944
03/23/2015 36.42 37.36 36.42 37.25 557,611
03/20/2015 35.27 36.72 35.25 36.13 448,582
03/19/2015 34.93 35.38 34.92 35 230,682
03/18/2015 34.38 35.23 34.3 34.95 270,405
03/17/2015 34.42 34.69 33.94 34.55 265,569
03/16/2015 35.05 35.05 34.54 34.67 208,740
03/13/2015 35.52 35.62 34.61 34.9 148,381
03/12/2015 34.71 35.55 34.62 35.48 216,343
03/11/2015 34.64 34.79 34.31 34.48 214,590
03/10/2015 34.36 34.62 34.25 34.5 109,386
03/09/2015 34.23 34.77 33.74 34.63 366,074
03/06/2015 34.74 35.25 34.05 34.12 221,536
03/05/2015 35.05 35.26 34.7 35.09 118,241
03/04/2015 33.35 35.32 33.35 35.03 401,808
03/03/2015 35.68 35.68 33.3 33.41 302,229
03/02/2015 35.73 36.37 35.395 35.91 251,788
02/27/2015 38.05 38.05 35.215 35.58 382,143
02/26/2015 38.01 38.35 37.94 38.21 158,065
02/25/2015 37.56 38.2 37.505 38.15 154,484
02/24/2015 37.64 38 37.31 37.67 217,895
02/23/2015 37.87 37.99 37.1 37.72 107,105
*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?