HFFC

HF Financial Corp. Historical Stock Prices

$14.5501
*  
0.1999
1.36%
Get HFFC Alerts
*Delayed - data as of Mar. 2, 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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  14.37  14.5601  14.55  14.5501 1,610
03/02/2015 14.5601 14.5601 14.55 14.5501 1,610
02/27/2015 14.74 14.75 14.74 14.75 744
02/26/2015 14.77 14.8795 14.53 14.8795 8,676
02/25/2015 14.97 14.9799 14.34 14.718 17,344
02/24/2015 14.69 14.75 14.5505 14.73 5,200
02/23/2015 14.56 14.96 14.56 14.73 9,725
02/20/2015 14.84 14.84 14.84 14.84 00
02/19/2015 14.84 14.84 14.84 14.84 00
02/18/2015 14.84 14.84 14.84 14.84 100
02/17/2015 14.9 14.999 14.55 14.91 8,421
02/13/2015 14.71 14.82 14.52 14.82 1,465
02/12/2015 14.58 14.58 14.53 14.53 520
02/11/2015 14.35 14.45 14.35 14.45 20,691
02/10/2015 14.28 14.56 14.25 14.46 3,232
02/09/2015 14.5799 14.5799 14.2 14.2 10,940
02/06/2015 14.6 14.6 14.6 14.6 00
02/05/2015 14.6 14.6 14.6 14.6 300
02/04/2015 14.7 14.7 14.7 14.7 1,509
02/03/2015 14.35 14.91 14.35 14.36 23,671
02/02/2015 14.5 14.5 14.26 14.35 332
01/30/2015 14.5 14.5 14.46 14.5 1,040
01/29/2015 14.5 14.5 14.304 14.5 1,681
01/28/2015 14.46 14.59 14.46 14.5 14,000
01/27/2015 14.38 14.7 14.38 14.44 31,866
01/26/2015 14.25 14.25 14.25 14.25 300
01/23/2015 14.25 14.25 14.25 14.25 2,521
01/22/2015 14.21 14.21 14.21 14.21 00
01/21/2015 14.25 14.25 14.21 14.21 273
01/20/2015 14.196 14.196 14.196 14.196 00
01/16/2015 14.33 14.33 14.196 14.196 652
01/15/2015 14.15 14.15 14.15 14.15 00
01/14/2015 14.15 14.4 14.15 14.15 5,101
01/13/2015 14.25 14.38 14.2 14.21 10,606
01/12/2015 14.27 14.27 14.2 14.21 5,748
01/09/2015 14.3 14.5 14.1724 14.35 17,308
01/08/2015 14.115 14.37 14 14.36 8,000
01/07/2015 14.1 14.1 13.8564 14.1 1,485
01/06/2015 14.25 14.29 14.11 14.29 7,300
01/05/2015 15 15 14.25 14.32 4,935
01/02/2015 14 14.71 13.99 14.71 2,586
12/31/2014 13.81 13.99 13.7 13.95 111,308
12/30/2014 13.81 14 13.81 14 1,009
12/29/2014 13.9999 14 13.9999 14 528
12/26/2014 13.87 13.95 13.81 13.95 1,041
12/24/2014 13.83 13.83 13.83 13.83 200
12/23/2014 14 14 13.81 13.81 613
12/22/2014 13.81 13.9925 13.81 13.9 3,007
12/19/2014 13.75 13.97 13.73 13.97 129,363
12/18/2014 13.88 13.88 13.75 13.78 2,940
12/17/2014 13.75 13.75 13.75 13.75 00
12/16/2014 13.75 13.75 13.75 13.75 00
12/15/2014 13.65 13.75 13.65 13.75 1,608
12/12/2014 13.66 13.66 13.6 13.6 391
12/11/2014 13.61 13.61 13.61 13.61 200
12/10/2014 13.66 13.66 13.66 13.66 412
12/09/2014 13.68 13.75 13.62 13.75 18,314
12/08/2014 13.75 13.75 13.75 13.75 238
12/05/2014 13.98 13.98 13.649 13.649 773
12/04/2014 13.749 14 13.74 14 2,456
12/03/2014 13.69 13.8 13.69 13.775 33,354
12/02/2014 13.74 13.74 13.6 13.69 6,393
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?