HFFC

HF Financial Corp. Historical Stock Prices

$14.55
*  
unch
unch
Get HFFC Alerts
*Delayed - data as of May 22, 2015 10:33 ET  -  Find a broker to begin trading HFFC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    HFFC Real Time
 
 
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: 1 Year, From 21-MAY-2014 TO 21-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.
10:33 N/A N/A N/A  14.55 0
05/21/2015 14.55 14.55 14.55 14.55 00
05/20/2015 14.3101 14.6 14.3101 14.55 754
05/19/2015 14.55 14.63 14.33 14.41 1,464
05/18/2015 14.7 14.7 14.605 14.61 4,392
05/15/2015 14.87 14.8844 14.527 14.64 2,637
05/14/2015 14.91 14.91 14.61 14.61 730
05/13/2015 14.8599 14.8599 14.8599 14.8599 00
05/12/2015 14.65 14.9 14.6 14.8599 2,545
05/11/2015 14.521 14.77 14.52 14.77 1,532
05/08/2015 14.6 14.6 14.6 14.6 00
05/07/2015 14.601 14.601 14.6 14.6 316
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
02/05/2015 14.6 14.6 14.6 14.6 300
02/04/2015 14.7 14.7 14.7 14.7 1,509
02/03/2015 14.35 14.91 14.35 14.36 23,671
02/02/2015 14.5 14.5 14.26 14.35 332
01/30/2015 14.5 14.5 14.46 14.5 1,040
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
10/28/2014 13.3 13.37 13.3 13.37 1,744
10/27/2014 13.26 13.271 13.26 13.271 502
10/24/2014 13.3 13.3 13.07 13.2999 3,000
10/23/2014 13.2 13.4 13.04 13.19 5,612
10/22/2014 13.31 13.51 13.3 13.3 3,520
10/21/2014 13 13.6199 13 13.3 10,207
10/20/2014 12.96 13.31 12.96 13.23 7,215
10/17/2014 13.078 13.42 13.05 13.14 11,910
10/16/2014 13.08 13.21 12.92 12.961 3,202
10/15/2014 13.07 13.19 12.94 12.95 1,827
10/14/2014 13.29 13.29 13.01 13.19 3,037
10/13/2014 13.21 13.41 13.06 13.11 2,698
10/10/2014 13.42 13.5 13.4 13.4395 2,932
10/09/2014 13.4 13.58 13.4 13.52 3,489
10/08/2014 13.46 13.5 13.38 13.38 4,045
10/07/2014 13.4 13.42 13.35 13.35 2,672
10/06/2014 13.41 13.49 13.4 13.49 2,270
10/03/2014 13.34 13.66 13.34 13.62 2,571
10/02/2014 13.25 13.45 13.25 13.45 4,785
10/01/2014 13.43 13.5 13.17 13.2 6,098
09/30/2014 13.44 13.44 13.44 13.44 248
09/29/2014 13.44 13.54 13.44 13.44 2,403
09/26/2014 13.31 13.54 13.31 13.52 5,583
09/25/2014 13.47 13.59 13.315 13.33 4,572
09/24/2014 13.4 13.65 13.4 13.41 2,244
09/23/2014 13.41 13.41 13.325 13.325 4,501
09/22/2014 13.62 13.62 13.4 13.405 8,920
09/19/2014 13.4 13.63 13.4 13.42 8,768
09/18/2014 13.4 13.5 13.4 13.44 3,277
09/17/2014 13.41 13.5 13.37 13.4 2,760
09/16/2014 13.51 13.65 13.315 13.37 6,958
09/15/2014 13.51 13.65 13.51 13.65 867
09/12/2014 13.6 13.65 13.46 13.65 2,789
09/11/2014 13.51 13.64 13.5 13.61 4,501
09/10/2014 13.6 13.67 13.5 13.67 1,937
09/09/2014 13.51 13.6 13.51 13.6 1,382
09/08/2014 13.55 13.6 13.55 13.6 610
09/05/2014 13.5 13.58 13.5 13.55 845
09/04/2014 13.5 13.64 13.5 13.64 2,937
09/03/2014 13.5 13.55 13.5 13.55 2,099
09/02/2014 13.4 13.5 13.4 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
*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?