Quantcast

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

HF 
$44.08
*  
unch
unch
Get HF Alerts
*Delayed - data as of Sep. 26, 2018 10:36 ET  -  Find a broker to begin trading HF now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    HF 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: 3 Month, From 25-JUN-2018 TO 25-SEP-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.
10:36 44.18 44.2979 43.63 44.08 22,372
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
09/06/2018 45.18 45.59 44.87 45.44 131,312
09/05/2018 44.7 45.5 44.5 45.25 119,647
09/04/2018 45.34 45.58 44.48 44.67 310,193
08/31/2018 44.85 45.61 44.665 45.41 112,666
08/30/2018 44.94 45.29 44.385 44.92 129,103
08/29/2018 45.85 45.85 44.99 45.05 180,043
08/28/2018 45.8 46.28 45.41 45.75 216,331
08/27/2018 45.58 45.78 45.17 45.63 160,350
08/24/2018 44.95 45.72 44.86 45.43 121,549
08/23/2018 45.22 45.47 44.82 44.95 114,853
08/22/2018 45.9 45.9 44.96 45.16 168,614
08/21/2018 44.67 46.45 44.53 45.99 216,049
08/20/2018 44.35 45.23 43.94 44.65 270,438
08/17/2018 43.96 44.46 43.13 44.32 198,821
08/16/2018 44.27 44.5601 43.74 44 215,473
08/15/2018 44.34 44.37 43.33 43.98 174,805
08/14/2018 43.92 45 43.6 44.5 338,136
08/13/2018 44.27 44.5756 43.61 43.67 236,600
08/10/2018 44.46 44.46 43.95 44.28 161,581
08/09/2018 44.44 45.005 43.97 44.69 140,491
08/08/2018 45.35 45.35 43.81 44.41 257,784
08/07/2018 45.5 46 45.1 45.63 216,689
08/06/2018 44.81 45.5 44.491 45.48 284,061
08/03/2018 44.08 44.73 44.02 44.6 168,648
08/02/2018 45.5 45.5 43.89 44.19 298,565
08/01/2018 44.94 45.5 44.11 45.5 415,480
07/31/2018 44.14 45.329 43.63 45.01 507,119
07/30/2018 44.04 44.22 43.38 43.98 396,297
07/27/2018 40.52 45.38 40.48 44 1,235,597
07/26/2018 38.04 39.24 37.89 38.94 639,429
07/25/2018 36.33 38 36.16 37.97 416,610
07/24/2018 36.97 37.03 36.17 36.39 436,011
07/23/2018 36.1 36.96 35.82 36.91 240,338
07/20/2018 35.56 36.5 35.56 36.19 323,074
07/19/2018 35.05 35.64 34.86 35.51 225,564
07/18/2018 34.44 35.17 34.12 35.02 130,415
07/17/2018 34.41 34.73 34.2675 34.63 313,123
07/16/2018 34.57 34.8799 34.44 34.53 117,521
07/13/2018 34.06 34.83 34.06 34.54 134,875
07/12/2018 34.38 34.38 33.71 34.25 222,115
07/11/2018 34.73 34.76 34.27 34.45 135,317
07/10/2018 35.06 35.14 34.64 34.91 317,774
07/09/2018 34.64 35.005 34.64 34.91 419,794
07/06/2018 34.87 34.97 34.48 34.62 223,841
07/05/2018 34.22 34.71 34.16 34.69 148,866
07/03/2018 34.88 35.21 34.14 34.22 100,939
07/02/2018 34.08 34.82 33.915 34.8 158,027
06/29/2018 34.09 34.6 33.64 34.35 198,118
06/28/2018 33.3 34.11 33.3 34.08 140,796
06/27/2018 34.08 34.32 33.4 33.42 326,074
06/26/2018 33.79 34.22 33.27 34.07 244,124
06/25/2018 35.27 35.27 33.67 33.86 362,065
*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