HFFC

HF Financial Corp. Historical Stock Prices

$14.5
*  
unch
unch
Get HFFC Alerts
*Delayed - data as of Jan. 29, 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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  14.50  14.50  14.304  14.50 1,681
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
12/01/2014 13.76 13.89 13.7101 13.89 1,764
11/28/2014 13.85 13.85 13.85 13.85 00
11/26/2014 13.85 13.85 13.85 13.85 00
11/25/2014 13.85 13.85 13.85 13.85 319
11/24/2014 13.9 13.9 13.9 13.9 368
11/21/2014 13.8584 13.9999 13.8501 13.9999 1,430
11/20/2014 13.99 13.99 13.79 13.925 3,680
11/19/2014 13.73 13.95 13.73 13.94 720
11/18/2014 13.76 13.95 13.7001 13.93 3,519
11/17/2014 13.73 13.8 13.73 13.79 1,866
11/14/2014 13.74 13.82 13.7 13.7001 2,700
11/13/2014 13.9425 13.9425 13.83 13.87 1,024
11/12/2014 13.85 13.95 13.79 13.79 2,900
11/11/2014 13.8499 13.85 13.83 13.85 1,900
11/10/2014 13.7498 13.85 13.7101 13.7501 2,926
11/07/2014 13.63 13.765 13.6 13.765 3,044
11/06/2014 13.67 13.85 13.67 13.69 2,653
11/05/2014 13.55 13.61 13.5 13.6 7,130
11/04/2014 13.58 13.62 13.58 13.62 3,161
11/03/2014 13.58 13.58 13.5 13.52 1,814
10/31/2014 13.49 13.6 13.45 13.6 5,446
10/30/2014 13.49 13.49 13.44 13.47 700
10/29/2014 13.58 13.58 13.29 13.49 2,206
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?