Other OTC - Delayed Quote USD

Hallmark Financial Services, Inc. (HALL)

0.7040 -0.0385 (-5.19%)
At close: 3:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.7000 0.7250 0.7000 0.7040 0.7040 1,388
Apr 18, 2024 0.7200 0.7500 0.7000 0.7400 0.7400 4,100
Apr 17, 2024 0.7500 0.7500 0.6800 0.6800 0.6800 5,100
Apr 16, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 100
Apr 15, 2024 0.7200 0.8100 0.7100 0.8100 0.8100 17,600
Apr 12, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 200
Apr 11, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Apr 10, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Apr 9, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Apr 8, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 600
Apr 5, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Apr 4, 2024 0.7800 0.8000 0.7000 0.7000 0.7000 1,100
Apr 3, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 2,000
Apr 2, 2024 0.7100 0.7200 0.7000 0.7000 0.7000 1,700
Apr 1, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Mar 28, 2024 0.7400 0.7400 0.7100 0.7200 0.7200 17,200
Mar 27, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Mar 26, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 7,400
Mar 25, 2024 0.7700 0.7700 0.7400 0.7400 0.7400 6,600
Mar 22, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 -
Mar 21, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 600
Mar 20, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 600
Mar 19, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 800
Mar 18, 2024 0.8500 0.8500 0.8000 0.8200 0.8200 1,400
Mar 15, 2024 0.8000 0.8400 0.8000 0.8300 0.8300 600
Mar 14, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 300
Mar 13, 2024 0.8000 0.8500 0.8000 0.8500 0.8500 1,000
Mar 12, 2024 0.8400 0.8500 0.8000 0.8000 0.8000 900
Mar 11, 2024 0.8800 0.8800 0.8000 0.8000 0.8000 300
Mar 8, 2024 0.7900 0.8700 0.7900 0.8700 0.8700 2,400
Mar 7, 2024 0.9000 0.9000 0.7100 0.8100 0.8100 11,600
Mar 6, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 300
Mar 5, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Mar 4, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 100
Mar 1, 2024 0.9500 0.9500 0.8700 0.9000 0.9000 2,400
Feb 29, 2024 1.0100 1.0600 0.9500 0.9500 0.9500 3,700
Feb 28, 2024 1.1400 1.1400 1.0000 1.1000 1.1000 3,300
Feb 27, 2024 0.8200 1.2500 0.8200 1.0500 1.0500 19,200
Feb 26, 2024 0.8200 0.9100 0.8200 0.8900 0.8900 5,600
Feb 23, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 200
Feb 22, 2024 0.7300 0.7900 0.7300 0.7300 0.7300 1,200
Feb 21, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 600
Feb 20, 2024 0.8700 0.8700 0.8500 0.8500 0.8500 5,600
Feb 16, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 300
Feb 15, 2024 0.8800 0.9100 0.8700 0.8800 0.8800 5,000
Feb 14, 2024 0.8900 1.0000 0.8600 0.8600 0.8600 11,300
Feb 13, 2024 0.8600 0.9000 0.8600 0.8700 0.8700 5,500
Feb 12, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 3,100
Feb 9, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 200
Feb 8, 2024 0.8400 0.8600 0.8400 0.8500 0.8500 1,000
Feb 7, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
Feb 6, 2024 0.8300 0.8400 0.8200 0.8200 0.8200 16,000
Feb 5, 2024 0.8600 0.8600 0.8300 0.8300 0.8300 14,700
Feb 2, 2024 0.8800 0.9000 0.8800 0.8800 0.8800 900
Feb 1, 2024 0.8500 0.8700 0.8500 0.8700 0.8700 600
Jan 31, 2024 0.9000 0.9000 0.8500 0.9000 0.9000 10,200
Jan 30, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 -
Jan 29, 2024 0.8900 0.9200 0.8900 0.8900 0.8900 700
Jan 26, 2024 0.9000 0.9200 0.9000 0.9100 0.9100 21,300
Jan 25, 2024 0.9700 0.9700 0.8500 0.9000 0.9000 9,300
Jan 24, 2024 1.0200 1.0200 0.9100 1.0000 1.0000 20,400
Jan 23, 2024 0.9600 1.0200 0.9500 0.9600 0.9600 2,400
Jan 22, 2024 0.8400 0.9600 0.8400 0.9600 0.9600 9,300
Jan 19, 2024 0.8400 0.8600 0.8400 0.8600 0.8600 900
Jan 18, 2024 0.8800 0.8800 0.8200 0.8600 0.8600 3,700
Jan 17, 2024 0.8800 0.9200 0.8700 0.9000 0.9000 9,300
Jan 16, 2024 0.9200 0.9300 0.8600 0.9000 0.9000 6,500
Jan 12, 2024 1.2000 1.2000 0.8800 0.9500 0.9500 204,100
Jan 11, 2024 1.0100 1.2700 0.8600 1.2600 1.2600 72,800
Jan 10, 2024 0.7100 1.0700 0.6700 1.0100 1.0100 71,800
Jan 9, 2024 0.6800 0.8200 0.6800 0.7000 0.7000 27,900
Jan 8, 2024 0.6400 0.7500 0.6400 0.6800 0.6800 77,000
Jan 5, 2024 0.8000 0.8600 0.5700 0.6900 0.6900 88,600
Jan 4, 2024 0.9000 0.9300 0.8200 0.8200 0.8200 54,400
Jan 3, 2024 1.0600 1.0800 0.9000 0.9300 0.9300 144,500
Jan 2, 2024 1.0000 1.3200 0.9500 1.2500 1.2500 231,800
Dec 29, 2023 0.9600 1.0400 0.9500 1.0100 1.0100 43,000
Dec 28, 2023 0.9600 1.0900 0.9500 0.9900 0.9900 130,000
Dec 27, 2023 1.2600 1.2700 0.9900 1.1700 1.1700 378,700
Dec 26, 2023 1.9000 1.9800 1.5700 1.5700 1.5700 75,300
Dec 22, 2023 2.1400 2.1400 1.6800 1.9800 1.9800 26,100
Dec 21, 2023 1.6700 2.0500 1.6600 2.0000 2.0000 26,200
Dec 20, 2023 1.4700 1.7000 1.4500 1.7000 1.7000 42,800
Dec 19, 2023 1.4400 1.4500 1.4400 1.4500 1.4500 13,200
Dec 18, 2023 1.3500 1.4500 1.3500 1.4100 1.4100 7,900
Dec 15, 2023 1.4100 1.4500 1.3500 1.3600 1.3600 6,200
Dec 14, 2023 1.4500 1.4500 1.3400 1.3500 1.3500 4,000
Dec 13, 2023 1.3200 1.4500 1.3200 1.3800 1.3800 8,600
Dec 12, 2023 1.4300 1.4500 1.3100 1.3600 1.3600 4,800
Dec 11, 2023 1.4000 1.4900 1.3900 1.4400 1.4400 14,600
Dec 8, 2023 1.5100 1.5100 1.4500 1.5000 1.5000 11,500
Dec 7, 2023 1.5400 1.5400 1.5000 1.5000 1.5000 2,000
Dec 6, 2023 1.5600 1.5700 1.4800 1.5700 1.5700 2,700
Dec 5, 2023 1.4800 1.6000 1.4700 1.4900 1.4900 7,800
Dec 4, 2023 1.6000 1.6000 1.5000 1.5100 1.5100 5,100
Dec 1, 2023 1.5400 1.5900 1.5100 1.5600 1.5600 2,300
Nov 30, 2023 1.6400 1.7000 1.5000 1.5000 1.5000 5,500
Nov 29, 2023 1.5500 1.6000 1.5500 1.6000 1.6000 17,300
Nov 28, 2023 1.6800 1.6800 1.5500 1.5500 1.5500 2,300
Nov 27, 2023 1.7900 1.7900 1.7000 1.7000 1.7000 3,100
Nov 24, 2023 1.7000 1.7300 1.5200 1.7100 1.7100 8,600
Nov 22, 2023 1.8300 1.8300 1.7700 1.7700 1.7700 800
Nov 21, 2023 1.8400 1.8800 1.7500 1.8300 1.8300 8,800
Nov 20, 2023 1.8900 1.8900 1.8800 1.8800 1.8800 800
Nov 17, 2023 1.9700 1.9700 1.8700 1.9000 1.9000 3,600
Nov 16, 2023 1.9500 1.9500 1.9000 1.9000 1.9000 6,500
Nov 15, 2023 2.0000 2.0100 1.9000 1.9500 1.9500 9,800
Nov 14, 2023 1.9600 2.0400 1.9600 2.0400 2.0400 900
Nov 13, 2023 2.2000 2.2200 1.7600 1.8400 1.8400 5,200
Nov 10, 2023 2.0000 2.0000 2.0000 2.0000 2.0000 700
Nov 9, 2023 2.0000 2.0000 2.0000 2.0000 2.0000 800
Nov 8, 2023 2.0900 2.1100 2.0500 2.0700 2.0700 3,700
Nov 7, 2023 2.1000 2.1000 1.9300 2.0000 2.0000 2,500
Nov 6, 2023 1.9800 2.1700 1.7200 2.1700 2.1700 2,600
Nov 3, 2023 2.0000 2.1100 1.9600 2.0500 2.0500 21,200
Nov 2, 2023 1.9000 1.9500 1.9000 1.9500 1.9500 900
Nov 1, 2023 2.0300 2.0300 1.9000 1.9200 1.9200 2,700
Oct 31, 2023 1.9300 1.9400 1.9200 1.9400 1.9400 2,400
Oct 30, 2023 1.9800 2.1100 1.8300 1.9800 1.9800 3,300
Oct 27, 2023 1.8000 1.8900 1.8000 1.8900 1.8900 1,700
Oct 26, 2023 1.8600 2.0200 1.8500 2.0200 2.0200 1,400
Oct 25, 2023 1.7100 1.7100 1.7100 1.7100 1.7100 -
Oct 24, 2023 1.7100 1.7100 1.7100 1.7100 1.7100 500
Oct 23, 2023 1.9200 1.9500 1.6500 1.7500 1.7500 12,100
Oct 20, 2023 1.9700 1.9700 1.9000 1.9700 1.9700 1,600
Oct 19, 2023 2.0700 2.0800 1.9200 1.9300 1.9300 4,000
Oct 18, 2023 2.1300 2.1300 1.9600 2.0500 2.0500 1,700
Oct 17, 2023 1.9100 2.1200 1.9100 2.0300 2.0300 1,700
Oct 16, 2023 2.0100 2.1700 1.9000 1.9500 1.9500 4,700
Oct 13, 2023 2.0100 2.0500 2.0100 2.0500 2.0500 700
Oct 12, 2023 2.0600 2.0600 2.0500 2.0600 2.0600 1,700
Oct 11, 2023 2.0900 2.0900 2.0900 2.0900 2.0900 1,100
Oct 10, 2023 2.0900 2.0900 2.0900 2.0900 2.0900 500
Oct 9, 2023 2.0900 2.0900 2.0900 2.0900 2.0900 100
Oct 6, 2023 2.0900 2.0900 2.0900 2.0900 2.0900 -
Oct 5, 2023 1.9200 2.1100 1.9000 2.0900 2.0900 3,700
Oct 4, 2023 1.9200 1.9200 1.9200 1.9200 1.9200 200
Oct 3, 2023 1.9200 1.9200 1.9200 1.9200 1.9200 -
Oct 2, 2023 1.9200 1.9200 1.9200 1.9200 1.9200 -
Sep 29, 2023 1.9400 2.0700 1.9100 1.9200 1.9200 3,800
Sep 28, 2023 2.0000 2.1200 2.0000 2.0300 2.0300 1,800
Sep 27, 2023 2.1200 2.1200 1.9200 1.9200 1.9200 1,500
Sep 26, 2023 2.0300 2.1600 2.0300 2.1300 2.1300 3,900
Sep 25, 2023 1.9700 2.1000 1.9100 2.1000 2.1000 5,800
Sep 22, 2023 1.9000 1.9000 1.9000 1.9000 1.9000 500
Sep 21, 2023 1.9400 1.9400 1.9400 1.9400 1.9400 700
Sep 20, 2023 2.1700 2.1700 2.1700 2.1700 2.1700 300
Sep 19, 2023 2.0500 2.1800 1.9300 2.0200 2.0200 17,100
Sep 18, 2023 2.0000 2.0000 2.0000 2.0000 2.0000 1,000
Sep 15, 2023 1.9500 2.0800 1.9400 2.0800 2.0800 2,600
Sep 14, 2023 1.9700 2.0500 1.9700 2.0200 2.0200 2,000
Sep 13, 2023 2.0600 2.1000 1.9100 1.9200 1.9200 6,500
Sep 12, 2023 1.9600 2.0500 1.9600 2.0500 2.0500 2,500
Sep 11, 2023 2.1000 2.1000 2.0200 2.0200 2.0200 1,400
Sep 8, 2023 1.9600 2.0000 1.9600 2.0000 2.0000 1,100
Sep 7, 2023 1.9600 2.1000 1.9100 1.9500 1.9500 4,000
Sep 6, 2023 2.0100 2.1300 2.0000 2.0200 2.0200 2,300
Sep 5, 2023 2.1900 2.2500 2.0000 2.0000 2.0000 8,900
Sep 1, 2023 2.2300 2.2500 2.1400 2.1400 2.1400 1,500
Aug 31, 2023 2.4200 2.6900 2.1200 2.1200 2.1200 5,600
Aug 30, 2023 2.2000 2.4500 1.9500 2.2700 2.2700 44,300
Aug 29, 2023 2.1800 2.5000 2.1600 2.1600 2.1600 18,500
Aug 28, 2023 2.3100 2.3900 2.0300 2.1500 2.1500 30,500
Aug 25, 2023 2.3200 2.4900 2.0300 2.3300 2.3300 18,500
Aug 24, 2023 2.5000 2.6300 2.3500 2.3600 2.3600 38,300
Aug 23, 2023 3.0000 3.0000 2.3000 2.6000 2.6000 84,800
Aug 22, 2023 3.5800 3.5800 2.7600 2.9800 2.9800 117,400
Aug 21, 2023 2.9800 3.1900 2.8500 2.9300 2.9300 10,700
Aug 18, 2023 3.2200 3.2700 3.0000 3.0100 3.0100 4,700
Aug 17, 2023 3.3800 3.3800 3.1700 3.1900 3.1900 11,700
Aug 16, 2023 4.0700 4.0700 2.8300 3.2500 3.2500 44,300
Aug 15, 2023 4.4000 4.4000 3.8600 3.9600 3.9600 16,600
Aug 14, 2023 4.5500 4.5500 4.5500 4.5500 4.5500 -
Aug 11, 2023 4.5500 4.5500 4.5500 4.5500 4.5500 300
Aug 10, 2023 4.5300 4.5300 4.5300 4.5300 4.5300 400
Aug 9, 2023 4.5000 4.6400 4.4100 4.6400 4.6400 1,700
Aug 8, 2023 4.4200 4.4200 4.4200 4.4200 4.4200 500
Aug 7, 2023 4.5100 4.7000 4.4800 4.7000 4.7000 800
Aug 4, 2023 4.5800 4.5900 4.4100 4.5200 4.5200 2,500
Aug 3, 2023 4.8900 4.8900 4.7100 4.7100 4.7100 1,400
Aug 2, 2023 4.5100 4.5400 4.5100 4.5200 4.5200 900
Aug 1, 2023 4.6900 4.9500 4.4800 4.5500 4.5500 1,800
Jul 31, 2023 4.8800 5.1500 4.5500 4.7000 4.7000 5,600
Jul 28, 2023 4.5700 4.6800 4.5100 4.6800 4.6800 2,500
Jul 27, 2023 4.4700 5.1000 4.4500 4.4700 4.4700 7,700
Jul 26, 2023 4.8700 5.1400 4.4700 4.7000 4.7000 12,900
Jul 25, 2023 5.1200 5.3400 4.8300 5.1100 5.1100 11,600
Jul 24, 2023 5.2500 5.7200 5.0300 5.3300 5.3300 7,100
Jul 21, 2023 5.2900 5.6100 5.1000 5.1000 5.1000 4,000
Jul 20, 2023 5.7000 5.7000 5.3000 5.3000 5.3000 800
Jul 19, 2023 5.2000 5.2000 5.2000 5.2000 5.2000 800
Jul 18, 2023 5.5600 5.7100 5.2600 5.4300 5.4300 8,300
Jul 17, 2023 5.6100 5.6100 5.6100 5.6100 5.6100 500
Jul 14, 2023 5.9900 6.0600 5.5400 5.5900 5.5900 8,500
Jul 13, 2023 6.0000 6.2400 5.8200 6.0300 6.0300 2,800
Jul 12, 2023 6.0000 6.0000 5.7900 5.8200 5.8200 1,800
Jul 11, 2023 5.7100 6.0400 5.5500 5.6000 5.6000 6,900
Jul 10, 2023 5.7100 5.8000 5.5800 5.6200 5.6200 4,100
Jul 7, 2023 6.2300 6.3200 5.7300 5.7300 5.7300 3,800
Jul 6, 2023 5.5000 5.8100 5.5000 5.7100 5.7100 5,900
Jul 5, 2023 5.8400 5.8900 5.7000 5.8300 5.8300 3,200
Jul 3, 2023 5.7900 6.1900 5.6900 6.0000 6.0000 7,200
Jun 30, 2023 5.0100 6.0900 5.0000 5.4000 5.4000 19,600
Jun 29, 2023 4.9200 5.5200 4.7400 5.2500 5.2500 14,100
Jun 28, 2023 5.0000 5.0000 5.0000 5.0000 5.0000 200
Jun 27, 2023 5.0000 5.0100 4.5000 5.0000 5.0000 7,500
Jun 26, 2023 5.0000 5.3300 4.9500 5.1000 5.1000 8,600
Jun 23, 2023 4.7700 5.1600 4.7700 4.8500 4.8500 11,000
Jun 22, 2023 4.7900 5.7400 4.7600 5.1800 5.1800 44,400
Jun 21, 2023 4.4000 4.7300 4.4000 4.7300 4.7300 14,300
Jun 20, 2023 4.2800 4.4400 4.1400 4.4100 4.4100 11,200
Jun 16, 2023 4.2000 4.3500 4.1800 4.3500 4.3500 7,400
Jun 15, 2023 4.2800 4.2800 4.0500 4.2100 4.2100 7,200
Jun 14, 2023 4.0100 4.3200 4.0100 4.3200 4.3200 2,300
Jun 13, 2023 4.0800 4.2100 4.0500 4.0500 4.0500 6,600
Jun 12, 2023 4.1200 4.2000 4.0800 4.0900 4.0900 3,300
Jun 9, 2023 4.1500 4.2500 4.0800 4.2500 4.2500 2,200
Jun 8, 2023 4.2500 4.2500 3.9500 4.1500 4.1500 1,400
Jun 7, 2023 4.0300 4.2500 4.0100 4.0100 4.0100 4,300
Jun 6, 2023 4.1500 4.1500 3.8400 4.0700 4.0700 6,000
Jun 5, 2023 4.2700 4.4400 3.9700 4.1500 4.1500 9,700
Jun 2, 2023 4.2200 4.3700 4.0000 4.3700 4.3700 5,300
Jun 1, 2023 4.2600 4.2700 4.1200 4.2200 4.2200 10,200
May 31, 2023 4.3700 4.3700 4.3700 4.3700 4.3700 400
May 30, 2023 4.3900 4.3900 4.3700 4.3700 4.3700 800
May 26, 2023 4.2200 4.3300 4.2100 4.3100 4.3100 1,800
May 25, 2023 4.1600 4.4100 4.1000 4.3500 4.3500 6,500
May 24, 2023 4.3300 4.4800 4.1400 4.1600 4.1600 8,400
May 23, 2023 4.2700 4.6800 4.2700 4.3100 4.3100 1,400
May 22, 2023 4.4900 4.4900 4.2900 4.2900 4.2900 7,200
May 19, 2023 4.0200 4.6500 4.0000 4.3700 4.3700 23,500
May 18, 2023 3.7000 4.6700 3.7000 4.3300 4.3300 41,200
May 17, 2023 3.3200 3.7700 3.3000 3.6000 3.6000 24,200
May 16, 2023 2.6500 3.3900 2.5600 3.3100 3.3100 65,100
May 15, 2023 3.5600 4.3000 3.5600 3.8100 3.8100 21,400
May 12, 2023 3.5600 4.6400 3.5600 4.0800 4.0800 19,200
May 11, 2023 3.5400 3.7600 3.5400 3.7600 3.7600 1,400
May 10, 2023 3.9900 3.9900 3.5000 3.7500 3.7500 29,600
May 9, 2023 4.4400 4.4900 4.1100 4.2300 4.2300 15,700
May 8, 2023 4.8100 4.8100 4.3000 4.5000 4.5000 10,500
May 5, 2023 5.8100 6.3500 4.6400 4.8100 4.8100 60,700
May 4, 2023 5.9200 6.3600 5.9200 6.2500 6.2500 4,000
May 3, 2023 6.1900 6.9200 6.1900 6.3500 6.3500 8,000
May 2, 2023 5.8600 6.0000 5.8600 5.9300 5.9300 3,300
May 1, 2023 5.7300 5.8500 5.5500 5.5700 5.5700 4,800
Apr 28, 2023 5.8300 5.8300 5.8200 5.8200 5.8200 700
Apr 27, 2023 5.8200 5.8300 5.5500 5.8300 5.8300 700
Apr 26, 2023 5.6900 5.8600 5.6700 5.6700 5.6700 2,500
Apr 25, 2023 5.6800 5.8900 5.6800 5.8100 5.8100 7,300
Apr 24, 2023 5.6800 5.7700 5.6500 5.7700 5.7700 1,400
Apr 21, 2023 5.9900 5.9900 5.8900 5.9700 5.9700 900
Apr 20, 2023 6.2400 6.2400 6.0900 6.0900 6.0900 900

Related Tickers

UVE Universal Insurance Holdings, Inc.
19.62
+3.32%
 
SIGI Selective Insurance Group, Inc.
102.49
+1.06%
 
WTM White Mountains Insurance Group, Ltd.
1,791.19
+2.82%
 
HRTG Heritage Insurance Holdings, Inc.
9.58
+0.95%
 
SKWD Skyward Specialty Insurance Group, Inc.
36.24
+2.78%
 
HIG The Hartford Financial Services Group, Inc.
98.95
+2.06%
 
MKL Markel Group Inc.
1,456.69
+1.43%
 
KNSL Kinsale Capital Group, Inc.
451.81
-0.02%
 
ALL The Allstate Corporation
172.96
+2.28%
 
ROOT Root, Inc.
51.44
+0.02%