Quantcast

Historical Stock Prices

HFRO 
$15.36
*  
0.03
0.19%
Get HFRO Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading HFRO now
Exchange:NYSE

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
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 19-JUL-2018 TO 19-OCT-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.
10/19/2018 15.42 15.519 15.33 15.36 58,834
10/18/2018 15.43 15.44 15.31 15.39 64,299
10/17/2018 15.63 15.63 15.36 15.46 63,138
10/16/2018 15.36 15.54 15.36 15.54 153,674
10/15/2018 15.47 15.48 15.25 15.41 64,045
10/12/2018 15.46 15.59 15.35 15.45 60,043
10/11/2018 15.37 15.41 15.1501 15.39 117,312
10/10/2018 15.41 15.43 15.32 15.37 62,526
10/09/2018 15.421 15.49 15.34 15.49 38,375
10/08/2018 15.42 15.54 15.4 15.45 68,827
10/05/2018 15.34 15.54 15.34 15.42 55,840
10/04/2018 15.55 15.55 15.32 15.45 51,439
10/03/2018 15.35 15.62 15.35 15.49 67,632
10/02/2018 15.43 15.44 15.37 15.37 54,472
10/01/2018 15.41 15.5 15.41 15.5 30,310
09/28/2018 15.54 15.59 15.3 15.42 139,739
09/27/2018 15.52 15.52 15.36 15.44 37,303
09/26/2018 15.5 15.5196 15.43 15.48 59,776
09/25/2018 15.43 15.47 15.32 15.42 57,583
09/24/2018 15.43 15.47 15.35 15.42 136,953
09/21/2018 15.46 15.477 15.36 15.46 67,523
09/20/2018 15.44 15.52 15.43 15.46 47,667
09/19/2018 15.5 15.55 15.47 15.52 69,387
09/18/2018 15.59 15.68 15.5 15.55 132,957
09/17/2018 15.68 15.7012 15.55 15.57 155,802
09/14/2018 15.78 15.83 15.69 15.77 56,209
09/13/2018 15.69 15.9112 15.6809 15.81 168,662
09/12/2018 15.7 15.7842 15.6934 15.75 66,475
09/11/2018 15.66 15.72 15.5801 15.72 73,406
09/10/2018 15.67 15.73 15.63 15.73 81,080
09/07/2018 15.67 15.73 15.67 15.71 75,905
09/06/2018 15.72 15.74 15.57 15.72 69,413
09/05/2018 15.65 15.73 15.59 15.73 98,879
09/04/2018 15.74 15.85 15.62 15.73 69,987
08/31/2018 15.7 15.9 15.68 15.82 100,474
08/30/2018 15.6 15.7 15.47 15.7 201,581
08/29/2018 15.75 15.7799 15.64 15.68 71,356
08/28/2018 15.78 15.7839 15.61 15.73 90,798
08/27/2018 15.66 15.79 15.6 15.79 141,208
08/24/2018 15.7 15.8 15.67 15.71 114,426
08/23/2018 15.686 15.79 15.62 15.73 77,654
08/22/2018 15.54 15.73 15.54 15.73 73,128
08/21/2018 15.64 15.7018 15.48 15.63 230,989
08/20/2018 15.72 15.765 15.5806 15.69 85,149
08/17/2018 15.98 15.98 15.61 15.75 74,151
08/16/2018 15.73 15.99 15.47 15.99 101,667
08/15/2018 15.7 15.7302 15.66 15.73 76,783
08/14/2018 15.68 15.76 15.66 15.76 77,135
08/13/2018 15.77 15.79 15.67 15.74 47,883
08/10/2018 15.67 15.75 15.66 15.7 64,919
08/09/2018 15.89 15.89 15.76 15.78 45,886
08/08/2018 15.8 15.84 15.75 15.84 51,352
08/07/2018 15.83 15.8899 15.78 15.81 84,632
08/06/2018 15.81 16 15.66 15.87 155,364
08/03/2018 15.8 15.8422 15.62 15.73 52,286
08/02/2018 15.85 15.9205 15.72 15.85 83,858
08/01/2018 15.82 15.9 15.82 15.89 79,367
07/31/2018 15.77 15.95 15.77 15.95 99,533
07/30/2018 15.81 15.8543 15.7268 15.84 74,197
07/27/2018 15.71 15.9 15.7 15.9 91,734
07/26/2018 15.91 15.91 15.68 15.77 118,010
07/25/2018 15.95 15.9747 15.8 15.91 146,997
07/24/2018 15.95 16 15.9101 16 76,511
07/23/2018 15.78 16 15.7501 15.91 73,558
07/20/2018 15.61 15.88 15.61 15.86 161,295
07/19/2018 15.85 16 15.76 15.84 196,045
*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