HFFC

HF Financial Corp. Historical Stock Prices

$14.6
*  
0.0275
0.19%
Get HFFC Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading HFFC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 06-FEB-2015 TO 06-MAY-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  14.57  14.92  14.50  14.60 4,442
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
04/24/2015 14.63 14.79 14.62 14.79 11,217
04/23/2015 14.45 14.6 14.418 14.6 5,840
04/22/2015 14.7299 14.7299 14.54 14.54 567
04/21/2015 14.52 14.54 14.52 14.54 202
04/20/2015 14.73 14.73 14.53 14.6275 3,109
04/17/2015 14.52 14.52 14.52 14.52 240
04/16/2015 14.4826 14.4826 14.4826 14.4826 00
04/15/2015 14.74 14.74 14.4826 14.4826 799
04/14/2015 14.59 14.59 14.59 14.59 660
04/13/2015 14.4 14.77 14.3 14.77 51,000
04/10/2015 14.5 14.59 14.43 14.55 1,156
04/09/2015 14.65 14.6575 14.47 14.5 3,634
04/08/2015 14.595 14.64 14.595 14.604 1,999
04/07/2015 14.66 14.66 14.66 14.66 00
04/06/2015 14.74 14.74 14.66 14.66 406
04/02/2015 14.7799 14.7799 14.7799 14.7799 155
04/01/2015 14.7 14.7 14.7 14.7 962
03/31/2015 14.5 14.77 14.5 14.77 5,076
03/30/2015 14.6 14.79 14.56 14.56 23,680
03/27/2015 14.62 14.7 14.55 14.61 33,020
03/26/2015 14.4 14.79 14.33 14.64 58,395
03/25/2015 14.54 14.78 14.3 14.7301 15,435
03/24/2015 14.35 14.7799 14.1 14.53 11,172
03/23/2015 14.53 14.58 14.346 14.43 14,567
03/20/2015 14.615 14.695 14.55 14.55 4,949
03/19/2015 14.78 14.8 14.78 14.8 408
03/18/2015 14.8 14.8 14.8 14.8 00
03/17/2015 14.62 14.8 14.6 14.8 2,494
03/16/2015 14.79 14.79 14.79 14.79 00
03/13/2015 14.67 14.79 14.67 14.79 675
03/12/2015 14.67 14.67 14.67 14.67 00
03/11/2015 14.64 14.82 14.64 14.67 662
03/10/2015 14.64 14.64 14.64 14.64 167
03/09/2015 14.61 14.75 14.61 14.75 2,456
03/06/2015 14.71 14.8 14.62 14.78 755
03/05/2015 14.75 14.8 14.75 14.79 9,676
03/04/2015 14.72 14.9 14.62 14.88 994
03/03/2015 14.71 14.89 14.71 14.89 4,692
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
*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?