Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 6:37PM ET - U.S. Markets Closed. Dow  0.18% Nasdaq  0.42%

Hallwood Group Inc. (HWG)

At 4:01PM ET: 42.00   0.70 (1.69%)

MORE ON HWG

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 1-Dec-09 41.96 43.00 40.90 41.30 7,800 41.30 30-Nov-09 39.02 41.98 39.02 41.14 16,500 41.14 27-Nov-09 37.01 42.12 36.29 38.68 10,500 38.68 25-Nov-09 38.17 39.75 38.17 39.00 8,200 39.00 24-Nov-09 40.46 41.00 37.31 38.00 9,000 38.00 23-Nov-09 42.86 42.86 40.05 40.85 3,500 40.85 20-Nov-09 40.70 41.20 40.30 41.20 3,800 41.20 19-Nov-09 42.55 43.00 38.40 40.82 21,500 40.82 18-Nov-09 45.25 46.00 42.42 43.50 12,200 43.50 17-Nov-09 46.00 48.49 44.06 45.50 16,900 45.50 16-Nov-09 39.60 45.75 39.00 45.50 42,400 45.50 13-Nov-09 37.00 37.50 36.98 37.48 4,500 37.48 12-Nov-09 36.50 36.50 36.50 36.50 300 36.50 11-Nov-09 36.60 36.99 35.81 36.95 1,100 36.95 10-Nov-09 36.95 38.00 36.50 37.00 7,300 37.00 9-Nov-09 36.27 36.27 34.50 36.00 8,900 36.00 6-Nov-09 33.00 34.95 33.00 34.90 7,000 34.90 5-Nov-09 31.00 34.40 31.00 33.40 16,600 33.40 4-Nov-09 28.50 31.00 28.50 30.50 5,300 30.50 3-Nov-09 28.25 28.50 28.20 28.49 3,900 28.49 2-Nov-09 26.85 28.64 26.60 27.80 7,300 27.80 30-Oct-09 26.50 26.60 25.75 26.56 2,200 26.56 29-Oct-09 28.75 28.75 26.20 26.20 2,900 26.20 28-Oct-09 29.00 29.00 27.55 28.29 1,600 28.29 27-Oct-09 29.81 29.81 29.24 29.24 4,700 29.24 26-Oct-09 30.25 30.72 29.75 30.34 2,400 30.34 23-Oct-09 29.25 31.29 29.00 30.50 13,600 30.50 22-Oct-09 30.00 30.00 29.00 29.00 5,700 29.00 21-Oct-09 29.51 29.72 29.45 29.50 5,100 29.50 20-Oct-09 30.05 30.50 29.80 29.80 1,900 29.80 19-Oct-09 31.00 32.00 29.98 30.50 8,500 30.50 16-Oct-09 31.20 31.20 29.50 30.50 6,200 30.50 15-Oct-09 30.86 30.86 29.70 29.98 4,400 29.98 14-Oct-09 27.26 31.00 27.26 29.75 20,900 29.75 13-Oct-09 27.25 28.00 27.04 27.30 6,500 27.30 12-Oct-09 26.88 26.88 26.50 26.51 3,500 26.51 9-Oct-09 27.43 27.43 26.25 26.95 9,700 26.95 8-Oct-09 27.49 27.49 27.25 27.43 10,300 27.43 7-Oct-09 27.49 27.49 27.49 27.49 0 27.49 6-Oct-09 27.49 27.49 27.49 27.49 700 27.49 5-Oct-09 26.50 27.50 26.50 27.49 2,700 27.49 2-Oct-09 26.69 27.00 25.50 26.00 1,700 26.00 1-Oct-09 25.75 27.40 25.75 26.55 10,300 26.55 30-Sep-09 24.60 25.20 24.00 25.20 1,700 25.20 29-Sep-09 24.50 24.50 24.12 24.50 500 24.50 28-Sep-09 23.00 24.37 23.00 24.37 3,900 24.37 25-Sep-09 22.28 23.43 22.28 22.55 2,000 22.55 24-Sep-09 23.75 23.75 23.47 23.47 1,100 23.47 23-Sep-09 24.00 24.24 23.70 23.70 1,800 23.70 22-Sep-09 25.00 25.00 24.25 24.59 1,600 24.59 21-Sep-09 25.20 25.20 25.20 25.20 0 25.20 18-Sep-09 25.30 25.30 25.02 25.20 1,700 25.20 17-Sep-09 24.45 26.00 24.45 25.00 1,200 25.00 16-Sep-09 24.29 24.45 24.00 24.45 6,100 24.45 15-Sep-09 25.95 25.95 24.29 24.29 3,100 24.29 14-Sep-09 25.10 25.10 25.10 25.10 0 25.10 11-Sep-09 26.00 26.00 25.10 25.10 1,400 25.10 10-Sep-09 25.80 26.00 25.75 25.75 2,000 25.75 9-Sep-09 26.47 26.50 26.00 26.00 1,300 26.00 8-Sep-09 26.22 26.23 25.50 26.23 1,400 26.23 4-Sep-09 24.50 25.00 24.50 25.00 800 25.00 3-Sep-09 24.33 24.50 24.05 24.25 700 24.25 2-Sep-09 24.92 24.92 24.09 24.09 1,900 24.09 1-Sep-09 26.01 26.27 24.05 24.30 4,800 24.30 31-Aug-09 27.05 27.05 25.55 25.80 4,400 25.80 28-Aug-09 29.67 29.67 27.05 27.46 7,600 27.46 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions