HALL - Hallmark Financial Services, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201914.6514.9914.3814.4514.4576,130
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
Mar 28, 201910.6510.6510.4010.4510.456,800
Mar 27, 201910.3710.5510.3710.4510.4523,500
Mar 26, 201910.4110.6110.1310.4010.4035,700
Mar 25, 201910.0910.7010.0910.2010.2010,000
Mar 22, 201910.0910.309.9210.0510.0531,600
Mar 21, 201910.1310.259.8810.1010.1025,600
Mar 20, 201910.3010.3610.0410.0510.0512,200
Mar 19, 201910.4010.4010.1610.2510.256,900
Mar 18, 201910.3110.3710.1910.2210.2212,700
Mar 15, 201910.4710.5410.2210.2210.2251,700
Mar 14, 201910.4210.5010.3310.4210.427,500
Mar 13, 201910.4910.7010.3410.4010.4015,500
Mar 12, 201910.5910.6010.3310.4310.438,200
Mar 11, 201910.3610.7210.1810.5810.5830,100
Mar 08, 201910.3410.4910.1410.3710.3716,800
Mar 07, 20199.7410.589.7410.3110.3123,200
Mar 06, 201910.5710.579.8210.5010.509,600
Mar 05, 201910.4510.6510.4410.5010.5021,100
Mar 04, 201910.6510.8010.4510.4510.457,900
Mar 01, 201910.4510.8010.3710.6610.6627,200
Feb 28, 201910.6310.7510.4510.4510.4511,800
Feb 27, 201910.2410.6610.2410.5210.5223,800
Feb 26, 201910.2910.479.6510.3410.3430,700
Feb 25, 201910.4010.4210.3410.3410.349,900
Feb 22, 201910.4810.4810.3010.4510.458,200
Feb 21, 201910.4610.5110.3210.3210.328,000
Feb 20, 201910.4910.5010.2510.3510.35102,400
Feb 19, 201910.2510.4210.2410.3810.3812,700
Feb 15, 201910.1210.3510.1210.2610.2619,100
Feb 14, 201910.2610.2710.0510.0510.0515,200
Feb 13, 201910.3010.3010.0910.2710.2732,100
Feb 12, 20199.9510.289.9010.2610.2613,600
Feb 11, 20199.9410.049.909.949.9458,000
Feb 08, 20199.929.969.669.869.8613,800
Feb 07, 20199.9510.029.959.969.967,600
Feb 06, 20199.9910.059.959.959.956,100
Feb 05, 201910.1010.189.889.959.9513,900
Feb 04, 20199.8810.149.8810.0210.0212,900
Feb 01, 20199.769.939.759.879.8713,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...