Advertisement
Advertisement
U.S. Markets open in 1 hr 49 mins
Advertisement
Advertisement
Advertisement
Advertisement

Hallmark Financial Services, Inc. (HALL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
4.4000-0.0800 (-1.79%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 2022------
Jan 20, 20224.45004.54004.40004.40004.400047,700
Jan 19, 20224.56004.56004.44004.48004.480036,400
Jan 18, 20224.50004.62004.44004.59004.590049,500
Jan 14, 20224.53004.54004.33004.46004.460088,700
Jan 13, 20224.66004.67004.52004.55004.550063,100
Jan 12, 20224.67004.72004.56004.61004.6100132,500
Jan 11, 20224.63004.68004.51004.64004.640056,600
Jan 10, 20224.67004.67004.46004.60004.600071,100
Jan 07, 20224.57004.66004.53004.61004.610044,400
Jan 06, 20224.52004.68004.42004.62004.620099,800
Jan 05, 20224.43004.57004.42004.54004.540052,800
Jan 04, 20224.45004.50004.41004.47004.470036,500
Jan 03, 20224.40004.46004.38004.45004.450035,200
Dec 31, 20214.32004.35004.30004.35004.350019,400
Dec 30, 20214.41004.50004.21004.35004.350072,300
Dec 29, 20214.50004.50004.40004.46004.460038,600
Dec 28, 20214.48004.64004.41004.47004.470033,800
Dec 27, 20214.42004.50004.38004.45004.450086,200
Dec 23, 20214.10004.47004.07004.30004.300080,800
Dec 22, 20214.02004.12004.02004.09004.090029,800
Dec 21, 20214.01004.16004.00004.05004.050053,900
Dec 20, 20214.25004.25003.93004.01004.0100121,900
Dec 17, 20214.21004.36004.18004.23004.230030,000
Dec 16, 20214.33004.43004.21004.21004.210055,500
Dec 15, 20214.21004.40004.20004.33004.330048,000
Dec 14, 20214.20004.33004.20004.22004.220054,200
Dec 13, 20214.48004.63004.25004.25004.250084,200
Dec 10, 20214.30004.45004.24004.45004.450090,900
Dec 09, 20214.22004.32004.22004.28004.280022,700
Dec 08, 20214.13004.23004.10004.22004.220035,800
Dec 07, 20214.12004.21004.07004.12004.120051,700
Dec 06, 20213.92004.10003.92004.10004.100059,800
Dec 03, 20214.01004.07003.88003.92003.920051,500
Dec 02, 20213.86004.00003.86004.00004.000046,700
Dec 01, 20214.06004.16003.85003.89003.890056,300
Nov 30, 20214.22004.25003.94004.00004.000087,700
Nov 29, 20214.37004.38004.24004.28004.280076,500
Nov 26, 20214.17004.25004.02004.25004.250055,600
Nov 24, 20214.39004.39004.17004.21004.2100155,300
Nov 23, 20214.24004.35004.20004.31004.310084,300
Nov 22, 20214.25004.40004.20004.20004.200070,800
Nov 19, 20214.37004.37004.15004.25004.250086,100
Nov 18, 20214.15004.45004.15004.40004.4000122,600
Nov 17, 20214.01004.21003.93004.21004.2100171,500
Nov 16, 20214.08004.09003.86003.98003.9800189,100
Nov 15, 20213.56003.57003.48003.48003.480053,100
Nov 12, 20213.56003.59003.48003.56003.560020,000
Nov 11, 20213.57003.61003.51003.57003.570019,200
Nov 10, 20213.57003.63003.53003.58003.580015,200
Nov 09, 20213.72003.72003.54003.60003.600075,100
Nov 08, 20213.72003.73003.70003.72003.720018,200
Nov 05, 20213.72003.91003.70003.73003.730056,700
Nov 04, 20213.80003.81003.70003.70003.700046,100
Nov 03, 20213.45003.80003.45003.80003.8000145,600
Nov 02, 20213.41003.48003.36003.48003.480061,500
Nov 01, 20213.35003.48003.32003.42003.420028,600
Oct 29, 20213.32003.38003.32003.33003.330030,900
Oct 28, 20213.33003.35003.27003.32003.320039,400
Oct 27, 20213.34003.35003.30003.31003.310055,900
Oct 26, 20213.40003.46003.31003.36003.360065,200
Oct 25, 20213.32003.47003.30003.40003.400083,600
Oct 22, 20213.44003.44003.34003.34003.340055,800
Oct 21, 20213.45003.50003.40003.46003.460066,200
Oct 20, 20213.45003.50003.45003.50003.500038,000
Oct 19, 20213.48003.50003.45003.46003.460028,900
Oct 18, 20213.51003.51003.46003.47003.470044,200
Oct 15, 20213.48003.55003.47003.50003.500039,100
Oct 14, 20213.52003.58003.45003.54003.540079,900
Oct 13, 20213.59003.62003.52003.54003.540040,000
Oct 12, 20213.60003.63003.57003.63003.630021,900
Oct 11, 20213.57003.63003.56003.63003.630041,100
Oct 08, 20213.53003.61003.52003.58003.580037,600
Oct 07, 20213.58003.62003.52003.52003.520032,500
Oct 06, 20213.64003.65003.53003.56003.560078,800
Oct 05, 20213.66003.67003.53003.63003.6300104,500
Oct 04, 20213.62003.66003.61003.65003.650079,200
Oct 01, 20213.66003.70003.63003.65003.650040,000
Sep 30, 20213.67003.68003.64003.65003.650026,600
Sep 29, 20213.64003.67003.61003.66003.660042,600
Sep 28, 20213.73003.75003.64003.64003.6400141,600
Sep 27, 20213.65003.75003.60003.72003.720056,400
Sep 24, 20213.66003.67003.60003.62003.620068,300
Sep 23, 20213.69003.70003.63003.66003.660074,300
Sep 22, 20213.69003.69003.62003.67003.670066,400
Sep 21, 20213.63003.70003.63003.67003.670052,000
Sep 20, 20213.64003.70003.60003.63003.6300126,600
Sep 17, 20213.70003.79003.63003.72003.7200130,200
Sep 16, 20213.82003.82003.70003.72003.720055,300
Sep 15, 20213.75003.93003.71003.76003.7600131,500
Sep 14, 20213.77003.79003.74003.74003.740050,300
Sep 13, 20213.77003.86003.75003.79003.790060,400
Sep 10, 20213.73003.77003.72003.75003.750079,800
Sep 09, 20213.74003.81003.72003.74003.740068,300
Sep 08, 20213.72003.79003.70003.77003.770052,200
Sep 07, 20213.86003.88003.72003.73003.730090,800
Sep 03, 20213.81003.89003.72003.86003.860078,900
Sep 02, 20213.75003.87003.75003.81003.810056,000
Sep 01, 20213.78003.83003.71003.75003.750050,100
Aug 31, 20213.72003.80003.70003.76003.760042,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement