HF FINL Historical Stock Price

Below is the stock price history for Hf Finl HFFC. Data is recorded each day for the historical open, high, low, close and volume. The Hf Finl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hf Finl Historical Stock Price

DateOpenHighLowCloseVolume
2016-05-13 19.60 19.72 19.53 19.66 5,500
2016-05-12 19.70 20.25 19.70 19.89 708
2016-05-11 19.81 20.00 19.67 20.00 700
2016-05-10 19.96 20.27 19.96 20.14 1,467
2016-05-09 19.89 19.99 19.75 19.96 979
2016-05-06 19.73 19.76 19.66 19.74 619
2016-05-05 19.70 19.85 19.57 19.73 3,336
2016-05-04 19.70 19.84 19.61 19.74 1,519
2016-05-03 20.03 20.03 19.77 19.99 1,970
2016-05-02 20.10 20.15 20.00 20.07 8,851
2016-04-29 20.12 20.14 19.99 20.12 4,712
2016-04-28 19.95 20.45 19.88 19.97 41,151
2016-04-27 19.40 19.41 19.34 19.34 2,900
2016-04-26 19.51 19.51 19.39 19.50 6,974
2016-04-25 19.25 19.35 19.25 19.335 1,100
2016-04-22 19.20 19.41 19.17 19.41 1,400
2016-04-21 19.37 19.37 19.24 19.24 500
2016-04-20 19.10 19.29 19.10 19.25 2,398
2016-04-19 19.06 19.08 19.03 19.08 204
2016-04-18 18.95 19.05 18.95 19.025 2,700
2016-04-15 18.77 18.82 18.77 18.82 1,400
2016-04-14 18.89 18.92 18.89 18.91 300
2016-04-13 18.83 18.97 18.83 18.83 2,409
2016-04-12 18.65 18.65 18.64 18.65 3,915
2016-04-11 18.04 18.04 17.98 17.98 146
2016-04-08 18.09 18.09 17.99 17.99 500
2016-04-07 18.04 18.04 17.85 17.98 208
2016-04-06 18.32 18.32 18.29 18.29 300
2016-04-05 18.25 18.25 18.25 18.25 117
2016-04-04 18.26 18.26 18.26 18.26 201

» More Hf Finl Stock Price History

To see other companies like Hf Finl (HFFC), view our stock market today for news, and other data.