HALL - Hallmark Financial Services, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201917.6017.7017.1817.2317.2374,399
Aug 19, 201917.6018.1017.4117.5617.56233,300
Aug 16, 201916.7617.2216.7617.2017.20158,000
Aug 15, 201916.4016.9616.1416.5816.58159,100
Aug 14, 201916.5916.8015.9216.2916.29212,100
Aug 13, 201915.8116.8615.8116.6316.63344,600
Aug 12, 201915.3216.0114.8415.8215.82105,200
Aug 09, 201915.5015.6415.2215.3415.3455,700
Aug 08, 201915.5015.9015.2315.4915.4986,500
Aug 07, 201914.9415.2714.7115.0015.0059,100
Aug 06, 201914.5615.1614.5615.1115.1154,800
Aug 05, 201914.9914.9914.3914.6114.6165,300
Aug 02, 201915.0715.2915.0215.1615.1666,000
Aug 01, 201915.5515.9615.1815.1915.1981,400
Jul 31, 201915.3015.7215.1515.5015.50101,700
Jul 30, 201914.9915.3214.9615.2715.2769,000
Jul 29, 201915.2115.2314.8914.9614.9673,800
Jul 26, 201914.7515.1914.7115.1215.1249,700
Jul 25, 201914.6714.8214.4214.7414.7440,100
Jul 24, 201914.3514.6814.0914.6514.6549,200
Jul 23, 201914.2714.4814.1614.3514.3538,900
Jul 22, 201913.9914.3313.2614.2714.2787,800
Jul 19, 201914.4614.5013.9414.0414.0485,900
Jul 18, 201914.4114.5414.3414.5214.5238,200
Jul 17, 201914.8014.8014.3314.4814.4866,500
Jul 16, 201914.8414.9314.7214.8014.8023,900
Jul 15, 201914.9015.0614.8214.8414.84103,200
Jul 12, 201914.8014.9814.7914.8614.8670,200
Jul 11, 201914.6514.8914.6514.7914.7958,400
Jul 10, 201914.7614.9514.6114.6414.6466,400
Jul 09, 201914.6614.8214.6614.7614.76180,200
Jul 08, 201914.5614.8014.5414.6914.69108,100
Jul 05, 201914.4914.7714.4914.7214.7264,900
Jul 03, 201914.5814.6514.5314.6014.6049,900
Jul 02, 201914.6014.6514.4714.5514.5536,000
Jul 01, 201914.4614.6114.3914.4914.4998,200
Jun 28, 201914.0614.3613.9314.2314.23163,300
Jun 27, 201914.3514.4013.8614.0314.03170,700
Jun 26, 201914.4514.4514.1514.3314.3379,500
Jun 25, 201914.6514.9914.2814.4014.40146,800
Jun 24, 201914.5314.6314.0414.5714.57201,300
Jun 21, 201914.2814.5014.2514.4014.40103,500
Jun 20, 201914.1114.3713.8514.3214.32131,100
Jun 19, 201913.8514.0013.8113.9713.9766,000
Jun 18, 201913.7713.9913.4913.7713.7774,300
Jun 17, 201913.2513.6913.2513.6013.60129,400
Jun 14, 201913.1913.2613.0813.2413.2484,400
Jun 13, 201913.1413.2412.9513.1813.1865,800
Jun 12, 201913.0813.1812.7713.0013.0057,300
Jun 11, 201912.9813.0712.8913.0113.0190,400
Jun 10, 201913.1313.4212.9312.9712.9797,100
Jun 07, 201913.0013.3712.9313.2713.27105,900
Jun 06, 201912.3413.0012.2312.9212.92200,200
Jun 05, 201912.1012.3411.8812.2612.26144,000
Jun 04, 201912.0012.0511.9111.9911.99104,600
Jun 03, 201911.8712.0511.8612.0312.03129,500
May 31, 201911.9211.9511.7111.7911.7958,400
May 30, 201911.8711.9911.7711.9111.9141,800
May 29, 201911.8011.9211.7711.8111.8154,600
May 28, 201911.8511.9811.7611.8011.8066,500
May 24, 201911.9312.0011.7611.9211.9239,800
May 23, 201911.9612.1011.7711.8311.8329,400
May 22, 201911.9812.1011.9411.9611.9620,900
May 21, 201912.1212.1211.9212.0812.0852,300
May 20, 201911.6012.0911.5612.0012.0089,300
May 17, 201911.5611.6611.4711.6011.6037,900
May 16, 201911.4811.6611.4111.6211.6248,900
May 15, 201911.4111.6211.3511.4311.4350,900
May 14, 201911.2311.5011.0811.4611.4628,600
May 13, 201910.8511.2010.7211.1011.1026,200
May 10, 201910.8511.0010.7811.0011.0019,900
May 09, 201911.4911.4910.7910.8710.8732,600
May 08, 201911.0311.0510.9610.9810.985,700
May 07, 201911.1311.1410.9810.9810.9819,900
May 06, 201911.1511.2511.0811.1711.1731,600
May 03, 201911.2711.2711.1111.1811.1815,400
May 02, 201911.3311.3911.1911.2511.2518,700
May 01, 201911.4911.4911.2411.3211.3212,900
Apr 30, 201911.3911.4911.2411.4811.48175,000
Apr 29, 201911.3011.3911.0611.3911.3916,600
Apr 26, 201911.1711.3011.0611.3011.309,500
Apr 25, 201911.1211.2911.0011.1711.1713,000
Apr 24, 201911.2711.3011.1511.1511.1514,900
Apr 23, 201910.9411.2810.9411.2811.287,000
Apr 22, 201910.9211.0010.7910.9510.957,300
Apr 18, 201910.9511.079.8011.0611.0621,600
Apr 17, 201911.0811.2410.9011.0011.0020,900
Apr 16, 201911.0211.1410.8710.9710.9718,100
Apr 15, 201910.9511.2810.9110.9710.9763,100
Apr 12, 201910.8911.1210.7710.9610.9625,100
Apr 11, 201911.0011.0910.7310.7510.7515,300
Apr 10, 201910.8010.9410.7410.8310.8311,800
Apr 09, 201910.5710.8310.5710.6210.62191,600
Apr 08, 201910.6810.8410.4410.5710.5723,200
Apr 05, 201910.5310.8910.5310.8710.878,800
Apr 04, 201910.4510.5210.3810.5210.5217,900
Apr 03, 201910.4610.4910.3610.4610.467,200
Apr 02, 201910.4810.6410.3410.4810.4812,600
Apr 01, 201910.6610.6610.3410.4910.4915,000
Mar 29, 201910.5410.5510.3210.4010.4012,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...