HFFC

HF Financial Corp. Historical Stock Prices

$13.75
*  
0.17
1.25%
Get HFFC Alerts
*Delayed - data as of Jul. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  13.72  13.85  13.525  13.75 9,464
07/24/2014 13.72 13.85 13.525 13.75 9,464
07/23/2014 13.72 13.86 13.5 13.58 13,953
07/22/2014 13.72 13.85 13.46 13.85 12,718
07/21/2014 13.29 13.8 13.29 13.75 3,060
07/18/2014 13.813 13.825 13.6 13.72 3,509
07/17/2014 13.76 13.93 13.615 13.93 4,169
07/16/2014 13.68 13.83 13.67 13.7 2,362
07/15/2014 13.78 13.815 13.75 13.75 1,418
07/14/2014 13.68 13.92 13.59 13.92 1,877
07/11/2014 13.705 13.93 13.705 13.93 2,005
07/10/2014 13.66 13.88 13.59 13.76 2,222
07/09/2014 13.72 13.88 13.72 13.79 905
07/08/2014 13.84 13.87 13.82 13.85 29,607
07/07/2014 13.7 13.82 13.7 13.82 502
07/03/2014 13.85 13.96 13.72 13.72 11,857
07/02/2014 13.85 14.162 13.8 13.85 7,348
07/01/2014 13.84 13.85 13.84 13.85 1,235
06/30/2014 13.82 13.98 13.75 13.89 1,735
06/27/2014 13.7 13.8 13.7 13.8 5,885
06/26/2014 13.81 13.81 13.71 13.71 391
06/25/2014 13.81 13.81 13.71 13.72 1,483
06/24/2014 13.7 13.7 13.7 13.7 533
06/23/2014 13.86 13.87 13.7001 13.7336 1,461
06/20/2014 13.85 13.85 13.85 13.85 269
06/19/2014 13.75 13.85 13.75 13.85 1,928
06/18/2014 13.8 13.8689 13.8 13.8689 5,946
06/17/2014 13.85 13.85 13.85 13.85 00
06/16/2014 13.7 13.85 13.7 13.85 3,987
06/13/2014 13.64 13.7 13.64 13.7 3,291
06/12/2014 13.65 13.65 13.644 13.644 930
06/11/2014 13.796 13.796 13.7 13.71 518
06/10/2014 13.74 13.84 13.74 13.83 1,110
06/09/2014 13.8 13.847 13.77 13.847 11,980
06/06/2014 13.665 13.8 13.665 13.7899 4,452
06/05/2014 13.67 13.79 13.6501 13.775 3,623
06/04/2014 13.6 13.8 13.59 13.7995 9,610
06/03/2014 13.65 13.65 13.65 13.65 00
06/02/2014 13.65 13.65 13.65 13.65 00
05/30/2014 13.66 13.66 13.65 13.65 223
05/29/2014 13.62 13.67 13.59 13.67 5,445
05/28/2014 13.6101 13.7 13.6101 13.7 1,000
05/27/2014 13.62 13.767 13.6 13.7175 6,930
05/23/2014 13.67 13.67 13.67 13.67 760
05/22/2014 13.6001 13.783 13.6 13.62 10,569
05/21/2014 13.6 13.65 13.6 13.6499 2,512
05/20/2014 13.66 13.6754 13.6 13.6 6,550
05/19/2014 13.69 13.915 13.6 13.6 8,784
05/16/2014 13.73 13.79 13.6 13.601 3,563
05/15/2014 13.6 13.79 13.6 13.62 8,125
05/14/2014 13.6501 13.6501 13.6501 13.6501 250
05/13/2014 13.79 13.79 13.6001 13.6001 2,011
05/12/2014 13.6 13.62 13.6 13.62 1,200
05/09/2014 13.62 13.62 13.62 13.62 00
05/08/2014 13.61 13.62 13.6 13.62 2,205
05/07/2014 13.8 13.8 13.6 13.6 200
05/06/2014 13.6 13.6 13.6 13.6 00
05/05/2014 13.75 13.75 13.51 13.6 19,820
05/02/2014 13.9 13.947 13.65 13.75 30,050
05/01/2014 13.6 13.987 13.6 13.9 26,227
04/30/2014 13.61 13.7 13.6 13.7 3,174
04/29/2014 13.5501 13.6 13.5501 13.6 550
04/28/2014 13.45 13.45 13.45 13.45 200
04/25/2014 13.55 13.55 13.55 13.55 00
04/24/2014 13.4 13.55 13.4 13.55 402
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?