HALL - Hallmark Financial Services, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201918.3018.4018.0018.3718.3779,026
Dec 12, 201918.5218.6918.3118.3318.3346,600
Dec 11, 201918.6018.6618.2918.5418.5446,900
Dec 10, 201918.5818.7918.4918.5818.5843,700
Dec 09, 201918.3218.6418.3218.5618.5668,000
Dec 06, 201918.4318.7618.2718.3818.3869,800
Dec 05, 201918.4518.5818.3518.4318.4338,100
Dec 04, 201918.3918.6218.1818.4818.4882,300
Dec 03, 201918.5418.5418.1418.2718.27112,200
Dec 02, 201919.0819.0818.3018.6618.6674,900
Nov 29, 201919.1719.3318.8319.0719.0741,400
Nov 27, 201919.1519.7018.9719.2419.2488,500
Nov 26, 201918.8219.1618.8119.1319.1357,700
Nov 25, 201918.7719.2618.6318.8318.83124,500
Nov 22, 201919.0419.1218.6518.8918.8957,600
Nov 21, 201918.8719.0518.5519.0319.0398,500
Nov 20, 201918.7919.1018.5618.8918.8989,400
Nov 19, 201918.6119.0418.3218.8318.8385,900
Nov 18, 201918.4918.8018.3618.5418.5496,100
Nov 15, 201918.8619.0718.3718.6518.6566,100
Nov 14, 201918.7619.0018.7218.7818.7887,600
Nov 13, 201918.5219.1518.1418.8818.88107,800
Nov 12, 201918.1118.9418.1118.7618.76173,400
Nov 11, 201917.8018.0617.5818.0218.0279,700
Nov 08, 201916.9318.5616.9317.9117.91170,200
Nov 07, 201917.1617.4316.6316.8016.8099,300
Nov 06, 201916.6817.1116.6817.0917.0999,000
Nov 05, 201916.1316.9116.0116.7016.70150,500
Nov 04, 201918.3718.4915.7916.1316.13324,900
Nov 01, 201917.9518.4517.8818.1818.18112,600
Oct 31, 201917.7018.1117.5817.8217.82175,500
Oct 30, 201917.0317.7016.9917.6417.64101,900
Oct 29, 201916.5716.9616.2716.9416.94183,600
Oct 28, 201917.4217.4216.5716.6016.60199,300
Oct 25, 201918.6218.6217.3517.4217.42138,000
Oct 24, 201918.7118.8518.3618.6418.64103,200
Oct 23, 201919.8820.1318.5218.8218.82204,400
Oct 22, 201919.3119.9719.2719.8819.88194,400
Oct 21, 201918.7219.3118.6419.2719.27106,700
Oct 18, 201918.7518.8518.4618.6818.6860,900
Oct 17, 201918.9519.0118.7418.8218.8254,600
Oct 16, 201919.1019.1018.7318.8718.8769,500
Oct 15, 201919.0619.2219.0219.1419.14138,400
Oct 14, 201919.0219.2018.8519.0619.06105,700
Oct 11, 201918.8419.1518.7218.8318.83116,700
Oct 10, 201918.6318.9418.4718.7118.71103,600
Oct 09, 201918.1818.7218.1818.5118.5190,900
Oct 08, 201918.6218.7518.1318.2818.2857,500
Oct 07, 201918.5018.7918.2618.6318.6371,600
Oct 04, 201918.2418.5818.1718.5118.5173,200
Oct 03, 201918.2018.3617.6118.2418.2484,300
Oct 02, 201918.4618.5917.5718.2418.24245,800
Oct 01, 201918.9719.3118.6118.6718.67169,500
Sep 30, 201919.2419.3919.1019.1319.13153,400
Sep 27, 201919.6819.8019.0919.2619.26101,400
Sep 26, 201919.6819.9219.4819.5319.53127,700
Sep 25, 201919.2419.9119.0119.6619.66174,200
Sep 24, 201919.8720.3018.7318.9618.96403,900
Sep 23, 201918.9520.0318.9219.8219.82242,100
Sep 20, 201918.5518.9518.5518.7718.77257,600
Sep 19, 201918.5818.8318.5218.5318.5388,400
Sep 18, 201918.8018.9418.3418.5318.53140,100
Sep 17, 201918.1418.9718.1418.8518.85199,600
Sep 16, 201918.2318.4318.0718.3218.3294,600
Sep 13, 201918.1018.7117.8718.4818.48102,100
Sep 12, 201918.0918.3517.8818.1018.10170,700
Sep 11, 201917.6118.2217.5218.1518.1591,200
Sep 10, 201918.1618.2817.3717.4917.49149,600
Sep 09, 201917.8918.4317.8818.2018.20133,200
Sep 06, 201917.6717.8817.6017.6817.6868,200
Sep 05, 201917.9718.2317.5317.6217.6274,600
Sep 04, 201917.9918.2217.7517.7917.7978,700
Sep 03, 201917.6018.3217.4017.9017.90193,400
Aug 30, 201917.7917.9417.2917.5817.5862,000
Aug 29, 201917.5317.7017.3817.6317.6384,700
Aug 28, 201917.2817.5317.2117.3717.3769,900
Aug 27, 201917.4717.5317.1917.2517.2577,300
Aug 26, 201917.3317.5117.1317.3917.39114,800
Aug 23, 201917.5817.9017.0717.1717.1785,000
Aug 22, 201916.9917.6916.7917.5617.56110,900
Aug 21, 201917.3217.3216.7116.9816.98102,900
Aug 20, 201917.6817.7017.1817.2317.2378,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...