Quantcast

HFF, Inc. Common Stock, Class A Historical Stock Prices

HF 
$36.55
*  
0.25
0.68%
Get HF Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading HF now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    HF 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

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 36.58 36.815 35.82 36.55 208,829
12/07/2018 38.05 38.51 36.43 36.8 130,714
12/06/2018 37.36 38.06 36.82 38.01 201,991
12/04/2018 40.28 40.49 37.7 37.83 157,059
12/03/2018 40.93 40.93 39.45 40.32 110,459
11/30/2018 40.17 40.63 39.8195 40.4 201,898
11/29/2018 39.79 40.48 39.515 40.12 134,605
11/28/2018 38.73 40.21 38.085 40.06 134,697
11/27/2018 38.07 38.89 38.05 38.69 112,392
11/26/2018 38.22 38.57 37.77 38.21 116,447
11/23/2018 37.25 38.7946 37.25 37.89 89,236
11/21/2018 36.72 37.99 36.19 37.61 109,238
11/20/2018 36.95 37.28 36.2 36.65 133,209
11/19/2018 38.99 39.18 36.97 37.39 127,889
11/16/2018 37.95 39.19 37.8244 38.96 215,233
11/15/2018 36.31 38.13 36.26 38.09 206,774
11/14/2018 37.18 37.75 36.36 36.68 209,795
11/13/2018 37.72 38.27 36.78 36.79 279,294
11/12/2018 38.08 38.4952 37.39 37.42 200,528
11/09/2018 38.81 38.94 37.83 38 126,910
11/08/2018 38.79 38.95 38.19 38.92 146,538
11/07/2018 38.82 39.45 38.48 38.78 192,295
11/06/2018 37.83 38.91 37.83 38.68 243,024
11/05/2018 38.04 38.53 37.67 37.83 259,219
11/02/2018 38.16 38.7 37.6 37.85 241,818
11/01/2018 36.63 38.68 35.98 38.06 445,192
10/31/2018 37.58 38.015 36.2127 36.75 689,947
10/30/2018 35.24 36.12 35.015 35.87 310,693
10/29/2018 35.87 36.05 34.95 35.2 302,786
10/26/2018 35.24 35.88 34.44 35.41 281,396
10/25/2018 35.72 36.055 35.47 35.67 218,990
10/24/2018 36.2 36.53 35.46 35.53 172,115
10/23/2018 36.22 36.78 35.61 36.27 135,286
10/22/2018 36.57 37.09 36.22 36.75 117,047
10/19/2018 36.31 36.74 36.06 36.34 135,321
10/18/2018 37.58 37.585 36.22 36.35 170,773
10/17/2018 38.07 38.11 36.865 37.9 167,202
10/16/2018 37.23 38.46 36.77 38.28 185,906
10/15/2018 36.29 37.3 36.05 37.02 153,957
10/12/2018 37.75 37.77 36.2375 36.4 146,053
10/11/2018 38.1 38.65 36.98 37.25 216,669
10/10/2018 39.02 39.54 38.25 38.28 195,479
10/09/2018 39.22 39.62 38.66 39.31 248,751
10/08/2018 39.82 40.1022 39 39.25 109,741
10/05/2018 40.79 41.1485 39.88 39.91 148,714
10/04/2018 40.79 40.9 40.44 40.8 193,574
10/03/2018 40.63 41.59 40.63 41.15 248,725
10/02/2018 42.01 42.04 40.29 40.55 450,166
10/01/2018 42.42 42.47 41.36 41.98 253,028
09/28/2018 42.87 43.31 42.35 42.48 217,793
09/27/2018 43.06 43.33 42.766 42.84 136,662
09/26/2018 44.13 44.2979 43.06 43.13 227,685
09/25/2018 44 44.4 43.94 44.08 302,304
09/24/2018 43.87 44.08 43.53 43.98 178,907
09/21/2018 44.25 44.4 43.58 44.12 516,622
09/20/2018 43.78 44.44 43.66 44.34 153,588
09/19/2018 44.81 45.63 43.54 43.69 245,750
09/18/2018 45.27 45.35 44.84 44.95 138,193
09/17/2018 45.96 46.05 45.08 45.2 125,661
09/14/2018 45.35 46.2 45.35 45.93 163,344
09/13/2018 45.84 45.9411 45.34 45.47 88,759
09/12/2018 45.63 46.2474 45.2153 45.64 145,568
09/11/2018 46 46.42 45.304 45.69 122,361
09/10/2018 45.53 46.59 44.955 46.25 216,546
09/07/2018 45.24 45.5112 44.34 44.8 135,820
*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?

Smart Portfolio