HFFC

HF Financial Corp. Historical Stock Prices

$15.13
*  
0.0261
0.17%
Get HFFC Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading HFFC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    HFFC Pre-Market
 
 
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 27-APR-2015 TO 27-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.
16:00  15.10  15.13  15.10  15.13 248
07/27/2015 15.1 15.13 15.1 15.13 248
07/24/2015 15.1039 15.1039 15.1039 15.1039 162
07/23/2015 15.13 15.13 15.13 15.13 169
07/22/2015 15 15.0299 14.97 15 11,416
07/21/2015 14.98 14.98 14.98 14.98 218
07/20/2015 14.99 14.99 14.99 14.99 00
07/17/2015 15 15.27 14.95 14.99 16,012
07/16/2015 15.06 15.14 15.06 15.08 11,694
07/15/2015 15.24 15.24 15.05 15.06 8,882
07/14/2015 15.1 15.2 14.97 15.07 3,551
07/13/2015 15.37 15.37 15.08 15.08 437
07/10/2015 14.8701 14.98 14.8701 14.98 1,153
07/09/2015 14.91 14.91 14.86 14.88 790
07/08/2015 15.07 15.07 15 15.02 2,341
07/07/2015 14.9 15.31 14.881 15.23 3,824
07/06/2015 14.99 15.02 14.95 15 2,700
07/02/2015 14.98 14.98 14.685 14.9 4,135
07/01/2015 14.99 14.99 14.99 14.99 461
06/30/2015 14.75 15.17 14.7 15.17 7,781
06/29/2015 14.54 15.35 14.51 14.78 4,409
06/26/2015 15 15.39 14.54 14.54 14,433
06/25/2015 14.85 15.1 14.85 15.1 724
06/24/2015 15.3799 15.3799 14.8 14.98 1,242
06/23/2015 15 15 15 15 100
06/22/2015 14.6 15.25 14.6 15.21 17,255
06/19/2015 15.85 16 14.54 14.54 63,910
06/18/2015 16 16 15.37 15.92 15,410
06/17/2015 15.34 16 15.34 15.93 6,329
06/16/2015 16 16 15.25 16 13,867
06/15/2015 16 16 15.94 16 5,059
06/12/2015 15.98 16.02 15.97 16.02 5,537
06/11/2015 16 16.25 15.79 15.94 12,749
06/10/2015 15 16 14.95 15.85 43,016
06/09/2015 14.9 15 14.9 14.99 10,467
06/08/2015 14.67 15 14.67 14.95 13,085
06/05/2015 14.75 14.75 14.72 14.72 10,096
06/04/2015 14.61 14.75 14.61 14.75 43,283
06/03/2015 14.74 14.85 14.6 14.76 21,993
06/02/2015 14.56 14.57 14.56 14.57 342
06/01/2015 14.5 14.8 14.5 14.75 3,998
05/29/2015 14.5 14.5 14.5 14.5 578
05/28/2015 14.39 14.62 14.3 14.5 28,141
05/27/2015 14.96 14.96 14.58 14.58 1,428
05/26/2015 14.92 14.92 14.92 14.92 00
05/22/2015 14.74 14.969 14.74 14.92 1,218
05/21/2015 14.55 14.55 14.55 14.55 00
05/20/2015 14.3101 14.6 14.3101 14.55 754
05/19/2015 14.55 14.63 14.33 14.41 1,464
05/18/2015 14.7 14.7 14.605 14.61 4,392
05/15/2015 14.87 14.8844 14.527 14.64 2,637
05/14/2015 14.91 14.91 14.61 14.61 730
05/13/2015 14.8599 14.8599 14.8599 14.8599 00
05/12/2015 14.65 14.9 14.6 14.8599 2,545
05/11/2015 14.521 14.77 14.52 14.77 1,532
05/08/2015 14.6 14.6 14.6 14.6 00
05/07/2015 14.601 14.601 14.6 14.6 316
05/06/2015 14.89 14.92 14.5 14.6 4,442
05/05/2015 14.74 14.74 14.74 14.74 00
05/04/2015 14.72 14.78 14.56 14.74 2,308
05/01/2015 14.5 14.65 14.5 14.57 4,322
04/30/2015 14.576 14.796 14.551 14.59 1,704
04/29/2015 14.93 14.93 14.736 14.736 356
04/28/2015 14.81 14.98 14.75 14.84 13,567
04/27/2015 14.54 14.72 14.53 14.58 1,290
*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?