HFFC

HF Financial Corp. Common Stock ($0.01 Par Value) Historical Stock Prices

$20.09
*  
0.01
0.05%
Get HFFC Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading HFFC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    HFFC After Hours
 
 
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-JAN-2016 TO 29-APR-2016

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 20.08 20.29 19.98 20.09 184,847
04/29/2016 19.92 20.17 19.92 20.1 159,781
04/28/2016 19.43 20.45 19.43 19.97 173,192
04/27/2016 19.42 19.58 19.28 19.35 27,808
04/26/2016 19.5 19.54 19.3501 19.51 246,506
04/25/2016 19.2357 19.42 19.2357 19.33 39,988
04/22/2016 19.16 19.42 19.14 19.41 73,555
04/21/2016 19.2 19.385 19.18 19.24 14,566
04/20/2016 19 19.32 19 19.3 309,252
04/19/2016 19.1 19.15 18.99 19.08 64,108
04/18/2016 18.7 19.15 18.7 19 72,982
04/15/2016 18.71 18.85 18.6822 18.81 27,331
04/14/2016 18.7 18.99 18.7 18.85 13,545
04/13/2016 18.7 18.99 18.7 18.88 71,131
04/12/2016 18.44 18.795 18.07 18.63 54,815
04/11/2016 18.05 18.25 17.97 18.17 7,916
04/08/2016 18.07 18.26 17.96 18.03 8,493
04/07/2016 18.2 18.2 17.79 17.94 5,685
04/06/2016 18.26 18.36 18.075 18.2 9,214
04/05/2016 18.36 18.36 18.1 18.31 4,667
04/04/2016 18.45 18.51 18.16 18.32 5,326
04/01/2016 17.96 18.45 17.87 18.44 60,663
03/31/2016 18.1 18.1 17.93 18 39,054
03/30/2016 18.17 18.26 17.99 18.11 75,506
03/29/2016 18.01 18.21 17.99 18.05 10,029
03/28/2016 18.02 18.23 17.87 18.01 16,978
03/24/2016 18.15 18.15 17.85 17.99 9,647
03/23/2016 18.12 18.255 17.605 18.01 12,570
03/22/2016 18.03 18.15 17.93 18.01 13,022
03/21/2016 17.94 18.14 17.6 18.05 20,881
03/18/2016 18.04 18.39 17.84 17.84 12,991
03/17/2016 18.17 18.17 17.83 18.04 8,059
03/16/2016 17.77 18.09 17.61 18.02 13,192
03/15/2016 18.13 18.13 17.78 18.04 6,300
03/14/2016 17.9 18.06 17.68 18.04 11,954
03/11/2016 17.8 18.17 17.59 17.95 15,238
03/10/2016 17.32 17.64 17.24 17.64 196,432
03/09/2016 16.61 17.54 16.61 17.3 82,749
03/08/2016 17.3 17.39 17.17 17.39 90,790
03/07/2016 16.81 17.32 16.81 17.3 34,581
03/04/2016 17.54 17.54 17.12 17.12 33,874
03/03/2016 17.3 17.48 17.3 17.46 15,511
03/02/2016 17.01 17.29 17.01 17.21 13,766
03/01/2016 17.07 17.15 16.9101 17.09 54,135
02/29/2016 17.09 17.1 16.89 16.96 29,862
02/26/2016 18.04 18.04 16.98 16.99 19,935
02/25/2016 16.56 16.98 16.55 16.76 42,577
02/24/2016 16.56 16.65 16.48 16.65 27,637
02/23/2016 16.5 16.64 16.5 16.62 27,307
02/22/2016 16.48 16.7 16.48 16.64 34,801
02/19/2016 16.34 16.7 16.34 16.5 12,982
02/18/2016 16.71 16.71 16.04 16.25 13,696
02/17/2016 16.71 17.14 16.44 16.44 11,684
02/16/2016 16.56 16.79 16.45 16.79 79,428
02/12/2016 16.21 16.55 16.21 16.45 23,248
02/11/2016 16.1 16.52 16.1 16.27 2,936
02/10/2016 16.23 16.55 16.23 16.42 48,704
02/09/2016 15.85 16.53 15.85 16.33 86,334
02/08/2016 16.39 16.56 15.89 16.04 20,993
02/05/2016 17.02 17.23 16.52 16.55 15,866
02/04/2016 17.06 17.3 17.01 17.13 29,075
02/03/2016 16.77 17.12 16.77 17 9,929
02/02/2016 17.35 17.35 17.14 17.3 8,017
02/01/2016 17.33 17.5 17.32 17.5 3,851
*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?