HFFC

HF Financial Corp. Historical Stock Prices

$13.45
*  
0.05
0.37%
Get HFFC Alerts
*Delayed - data as of Sep. 2, 2014  -  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 for next time

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

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  13.42  13.50  13.40  13.45 4,441
08/29/2014 13.35 13.52 13.35 13.4 6,612
08/28/2014 13.45 13.5 13.45 13.49 400
08/27/2014 13.45 13.47 13.45 13.47 340
08/26/2014 13.45 13.46 13.45 13.46 564
08/25/2014 13.36 13.51 13.352 13.45 3,040
08/22/2014 13.39 13.59 13.35 13.35 782
08/21/2014 13.5 13.64 13.48 13.64 3,441
08/20/2014 13.445 13.545 13.41 13.45 2,207
08/19/2014 13.35 13.64 13.35 13.5 8,693
08/18/2014 13.638 13.64 13.56 13.631 785
08/15/2014 13.61 13.69 13.3 13.435 7,650
08/14/2014 13.44 13.6995 13.35 13.52 4,047
08/13/2014 13.06 13.68 13.06 13.68 6,605
08/12/2014 13.38 13.69 13.18 13.69 6,593
08/11/2014 13.11 13.7 12.92 13.7 5,425
08/08/2014 13.46 13.64 13.35 13.35 13,426
08/07/2014 13.59 13.69 13.35 13.69 17,275
08/06/2014 13.55 13.7 13.54 13.7 41,633
08/05/2014 13.35 13.57 13.35 13.43 2,588
08/04/2014 13.1 13.6 13.05 13.54 2,391
08/01/2014 13.47 13.7 13.41 13.7 2,898
07/31/2014 13.42 13.6 13.35 13.415 2,405
07/30/2014 13.34 13.44 13.33 13.41 2,515
07/29/2014 13.3 13.47 13.1 13.33 45,016
07/28/2014 13.35 13.73 13.26 13.44 107,935
07/25/2014 13.79 13.92 13.39 13.39 7,557
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
04/23/2014 13.66 13.66 13.66 13.66 469
04/22/2014 13.53 13.67 13.4501 13.6 4,379
04/21/2014 13.62 13.685 13.55 13.55 7,084
04/17/2014 13.4473 13.53 13.4473 13.53 1,280
04/16/2014 13.6 13.85 13.57 13.7 1,534
04/15/2014 13.75 14 13.75 13.89 2,116
04/14/2014 13.7 13.7 13.7 13.7 00
04/11/2014 13.75 13.81 13.64 13.7 3,054
04/10/2014 13.87 13.88 13.87 13.88 644
04/09/2014 14.1 14.1 14 14 201
04/08/2014 14 14.18 13.53 13.7563 7,372
04/07/2014 14.19 14.25 14.04 14.19 4,137
04/04/2014 14.15 14.15 13.9 13.9 1,500
04/03/2014 13.8 14 13.7501 14 967
04/02/2014 13.85 13.9599 13.748 13.93 3,873
04/01/2014 13.49 13.6 13.49 13.6 7,263
03/31/2014 13.4 13.4 13.35 13.36 507
03/28/2014 13.35 13.64 13.35 13.64 7,542
03/27/2014 13.2601 13.312 13.26 13.29 5,944
03/26/2014 13.2501 13.2565 13.2501 13.2565 348
03/25/2014 13.251 13.3 13.25 13.27 3,758
03/24/2014 13.19 13.3 13.19 13.3 3,262
03/21/2014 13.35 13.46 13.29 13.29 12,405
03/20/2014 13.34 13.35 13.34 13.35 9,524
03/19/2014 13.25 13.45 13.24 13.45 24,234
03/18/2014 13.23 13.31 13.23 13.31 11,891
03/17/2014 13.35 13.38 13.21 13.34 1,391
03/14/2014 13.34 13.34 13.34 13.34 261
03/13/2014 13.39 13.39 13.2 13.24 699
03/12/2014 13.15 13.41 13.15 13.41 1,355
03/11/2014 13.33 13.33 13.18 13.24 733
03/10/2014 13.34 13.49 13.18 13.39 5,235
03/07/2014 13.31 13.31 13.31 13.31 00
03/06/2014 13.268 13.31 13.268 13.31 1,983
03/05/2014 13.15 13.15 13.15 13.15 376
03/04/2014 13.25 13.251 13.15 13.15 5,837
03/03/2014 13.24 13.24 13.21 13.22 771
02/28/2014 13.23 13.2876 13.21 13.22 10,658
02/27/2014 13.22 13.25 13.22 13.25 524
02/26/2014 13.2 13.2 13.2 13.2 563
02/25/2014 13.2999 13.3 13.2999 13.3 1,066
02/24/2014 13.15 13.35 13.15 13.35 4,224
02/21/2014 13.33 13.44 13.1501 13.25 6,127
02/20/2014 13.29 13.449 13.1501 13.35 14,322
02/19/2014 13.3 13.54 13.25 13.25 10,363
02/18/2014 13.42 13.62 13.14 13.62 3,073
02/14/2014 13.61 13.61 13.449 13.449 895
02/13/2014 13.72 13.72 13.18 13.25 1,851
02/12/2014 13.47 13.47 13.45 13.45 834
02/11/2014 13.74 13.74 13.66 13.66 872
02/10/2014 13.38 13.38 13.38 13.38 135
02/07/2014 13.18 13.37 13.15 13.37 835
02/06/2014 13.5 13.5 13.5 13.5 00
02/05/2014 13.5 13.5 13.5 13.5 00
02/04/2014 13.499 13.5 13.499 13.5 874
02/03/2014 13.12 13.479 13.12 13.44 1,964
01/31/2014 13.15 13.229 13.15 13.19 1,710
01/30/2014 13.24 13.24 13.24 13.24 00
01/29/2014 13.25 13.26 13.24 13.24 5,319
01/28/2014 13.163 13.41 13.15 13.41 1,791
01/27/2014 13.12 13.42 13.12 13.15 2,271
01/24/2014 13.25 13.25 13.02 13.18 3,123
01/23/2014 13.3 13.61 13.3 13.31 765
01/22/2014 13.5 13.5 13.47 13.47 1,894
01/21/2014 13.39 13.43 13.2592 13.32 1,644
01/17/2014 13.329 13.33 13.2601 13.31 1,354
01/16/2014 13.25 13.32 13.25 13.25 1,200
01/15/2014 13.2 13.2 13.2 13.2 294
01/14/2014 13.19 13.26 13.05 13.25 4,024
01/13/2014 13.189 13.21 13 13.13 838
01/10/2014 13 13.2 13 13.11 1,008
01/09/2014 13.23 13.23 13.02 13.14 755
01/08/2014 12.8501 13.31 12.8501 13.31 6,526
01/07/2014 12.82 12.9299 12.8 12.9 3,402
01/06/2014 12.87 13 12.825 12.89 14,853
01/03/2014 12.99 12.9989 12.98 12.98 889
01/02/2014 12.9 13.05 12.9 12.98 1,522
12/31/2013 13 13.05 12.9437 12.95 3,655
12/30/2013 12.9 12.99 12.9 12.94 2,589
12/27/2013 13.04 13.04 13.04 13.04 255
12/26/2013 13.05 13.05 12.9 13.03 3,864
12/24/2013 13.13 13.13 12.86 13.01 1,240
12/23/2013 13 13.24 12.97 13.06 16,409
12/20/2013 12.83 13.2 12.83 12.89 77,743
12/19/2013 12.88 13.32 12.86 13.25 5,428
12/18/2013 13.02 13.18 12.91 13.18 5,537
12/17/2013 12.97 13.1 12.85 12.85 6,102
12/16/2013 12.9 12.95 12.83 12.83 9,046
12/13/2013 12.85 13 12.85 12.86 3,526
12/12/2013 13 13.001 12.88 12.9 9,021
12/11/2013 13.01 13.1 13 13 20,698
12/10/2013 13.17 13.17 12.97 12.97 7,074
12/09/2013 12.95 13.16 12.95 13.1 27,535
12/06/2013 13.19 13.33 13.15 13.32 6,190
12/05/2013 13.25 13.25 13.14 13.14 300
12/04/2013 13 13.12 13 13.12 1,000
12/03/2013 13.077 13.34 12.92 13.33 8,254
12/02/2013 12.9501 13.17 12.9501 13.17 609
11/29/2013 13.11 13.15 13.1 13.1 22,300
11/27/2013 13.0999 13.1 13.0999 13.1 897
11/26/2013 13.04 13.25 12.97 13.06 14,753
11/25/2013 12.86 13.03 12.86 12.968 4,299
11/22/2013 13 13 12.9 12.95 3,457
11/21/2013 13.03 13.04 13.0026 13.03 2,200
11/20/2013 12.96 13 12.96 13 4,467
11/19/2013 12.91 13 12.85 13 2,093
11/18/2013 13.17 13.17 12.9332 13.04 2,636
11/15/2013 13.11 13.11 12.92 12.92 12,907
11/14/2013 12.9 13.23 12.79 13 8,974
11/13/2013 13.0001 13.01 12.78 12.9035 3,900
11/12/2013 13.08 13.2228 12.75 13 8,441
11/11/2013 13 13.23 12.98 13.06 8,321
11/08/2013 12.99 13 12.9 12.985 8,600
11/07/2013 13.07 13.22 12.75 12.9 6,690
11/06/2013 13.2 13.24 13.2 13.2 7,100
11/05/2013 13.25 13.25 13.2 13.2 1,300
11/04/2013 13.19 13.26 13.19 13.25 5,741
11/01/2013 13.16 13.16 13.15 13.15 300
10/31/2013 13.2 13.33 13.2 13.25 5,257
10/30/2013 13.2128 13.2128 13.2128 13.2128 435
10/29/2013 13.19 13.3399 13.18 13.3399 2,400
10/28/2013 13.11 13.25 13.1 13.2 2,725
10/25/2013 13.06 13.1 13.06 13.1 1,800
10/24/2013 12.8 13.1 12.8 13.0415 12,978
10/23/2013 12.94 12.94 12.94 12.94 1,000
10/22/2013 12.49 12.98 12.49 12.93 8,395
10/21/2013 12.52 12.52 12.52 12.52 100
10/18/2013 12.35 12.51 12.26 12.48 5,380
10/17/2013 12.85 12.85 12.44 12.45 2,400
10/16/2013 12.81 12.85 12.52 12.55 1,399
10/15/2013 12.47 12.65 12.34 12.51 2,831
10/14/2013 12.49 12.49 12.48 12.48 500
10/11/2013 12.4999 12.4999 12.4999 12.4999 200
10/10/2013 12.26 12.4 12.26 12.4 1,245
10/09/2013 12.29 12.43 12.29 12.43 533
10/08/2013 12.2 12.2 12.2 12.2 300
10/07/2013 12.47 12.5 12.24 12.42 600
10/04/2013 12.41 12.5 12.31 12.5 2,609
10/03/2013 12.48 12.48 12.14 12.44 1,200
10/02/2013 12.58 12.58 12.4 12.4 2,985
10/01/2013 12.43 12.78 12.43 12.68 900
09/30/2013 12.57 12.84 12.57 12.84 1,040
09/27/2013 12.42 12.81 12.32 12.51 2,280
09/26/2013 12.57 12.9 12.41 12.89 2,908
09/25/2013 12.4 12.61 12.36 12.57 1,946
09/24/2013 12.65 12.78 12.325 12.78 1,100
09/23/2013 12.79 12.86 12.39 12.86 2,452
09/20/2013 12.74 12.8 12.72 12.8 7,782
09/19/2013 12.41 12.41 12.41 12.41 00
09/18/2013 12.2934 12.46 12.2934 12.41 1,026
09/17/2013 12.155 12.72 12.155 12.37 700
09/16/2013 12.64 12.75 12.4 12.53 3,055
09/13/2013 12.22 12.56 12.15 12.56 3,331
09/12/2013 12.27 12.3 12.16 12.25 3,200
09/11/2013 12.13 12.34 12.13 12.14 3,190
09/10/2013 12.68 12.68 12.3 12.31 2,970
09/09/2013 12.49 12.91 12.49 12.91 1,115
09/06/2013 12.64 12.64 12.55 12.55 200
09/05/2013 12.56 12.57 12.56 12.56 700
09/04/2013 12.53 12.66 12.45 12.56 5,655
09/03/2013 13 13 13 13 402
08/30/2013 13 13 13 13 193
08/29/2013 13.07 13.4899 12.9 12.99 875
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?