U.S. Markets open in 3 hrs 39 mins

HFF, Inc. (HF)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.67+0.40 (+1.17%)
At close: 4:02PM EDT
People also watch
HMNHCIEIGHTHHPP
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 201734.5134.8034.1434.6734.67228,900
Jun 27, 201733.6134.6233.5034.2734.27463,200
Jun 26, 201733.9234.0433.5933.7933.79355,900
Jun 23, 201733.4533.7432.8433.5733.57487,400
Jun 22, 201733.0833.5332.7933.2033.20107,700
Jun 21, 201733.2833.4632.6633.0233.0296,600
Jun 20, 201733.1433.3833.0533.1533.1568,900
Jun 19, 201733.4133.4232.9633.2233.22112,400
Jun 16, 201732.9833.2132.6033.2033.20214,900
Jun 15, 201732.7333.2732.3233.2433.2476,800
Jun 14, 201733.1833.1832.6833.0933.0974,600
Jun 13, 201733.6334.0233.0633.1933.1998,100
Jun 12, 201733.3133.8433.0933.5133.51125,000
Jun 09, 201732.5233.3532.4133.3133.31137,500
Jun 08, 201732.1232.5431.5832.4432.4493,300
Jun 07, 201732.1032.4531.7832.1332.1393,500
Jun 06, 201731.6032.2331.5332.0332.03107,500
Jun 05, 201732.0232.4231.6931.9831.98144,800
Jun 02, 201732.1832.6331.9832.0932.09132,800
Jun 01, 201731.4332.3031.1732.1732.17363,600
May 31, 201730.9831.2030.3031.1931.19118,200
May 30, 201730.6931.1730.5630.9030.90100,000
May 26, 201730.6730.8930.2830.8130.8188,300
May 25, 201730.8930.9630.4430.8230.8269,200
May 24, 201730.8531.2530.6130.7730.7776,200
May 23, 201731.2631.2630.6930.8030.8092,500
May 22, 201730.4131.1630.4131.0331.0384,700
May 19, 201730.1630.6130.0630.3130.31131,400
May 18, 201730.8531.0330.2330.2630.26108,900
May 17, 201731.4731.4730.7530.8630.86171,800
May 16, 201731.0231.5330.6431.4731.47169,000
May 15, 201730.2630.8730.2530.8130.81138,600
May 12, 201730.5830.7430.1230.3930.39115,600
May 11, 201731.1031.1030.4130.7130.71105,300
May 10, 201731.3731.5831.1331.2631.26144,700
May 09, 201731.5431.8331.1931.4631.46124,100
May 08, 201731.9031.9831.1531.4931.49141,700
May 05, 201731.3631.9431.2731.8131.81174,600
May 04, 201731.3831.4430.7731.3131.31177,000
May 03, 201731.4731.7330.9531.2531.25150,000
May 02, 201731.3431.7331.1931.4731.47178,500
May 01, 201731.5031.9131.1831.3531.35277,900
Apr 28, 201731.8032.1531.1731.4031.40244,500
Apr 27, 201730.2033.0530.2031.8831.88724,700
Apr 26, 201728.1628.9628.1528.5928.59292,100
Apr 25, 201728.4528.4928.1128.1928.19257,000
Apr 24, 201728.9428.9428.0928.3528.35264,800
Apr 21, 201728.0528.4528.0528.3128.31138,600
Apr 20, 201727.7928.4227.6928.3528.35323,600
Apr 19, 201727.4627.9527.4027.5927.5991,500
Apr 18, 201726.8427.3426.8427.2927.29156,600
Apr 17, 201726.6727.2026.6427.1527.1576,500
Apr 13, 201727.1227.2726.4526.5926.5964,600
Apr 12, 201727.2627.4827.0727.2427.2498,700
Apr 11, 201726.5627.4226.4127.3927.39109,300
Apr 10, 201726.5227.0626.5226.7726.7771,200
Apr 07, 201726.4726.6826.2126.6126.61182,000
Apr 06, 201726.1826.6325.9126.6226.62100,300
Apr 05, 201726.5626.5926.0126.1626.16211,600
Apr 04, 201726.3526.5025.8526.3426.34119,200
Apr 03, 201727.6427.6426.4626.5526.55138,300
Mar 31, 201727.4927.7927.3127.6727.67155,200
Mar 30, 201726.5827.6126.5827.4627.46253,200
Mar 29, 201726.4426.6526.2126.5926.59132,200
Mar 28, 201726.0126.5825.7926.5526.55142,100
Mar 27, 201726.3826.3825.8426.1426.14195,700
Mar 24, 201728.7528.7526.5226.6626.66388,800
Mar 23, 201728.5629.4228.4229.1629.16112,800
Mar 22, 201729.2129.4828.3928.7328.73145,700
Mar 21, 201730.4230.4229.3829.4029.40222,400
Mar 20, 201730.8230.8229.9230.1630.16131,600
Mar 17, 201730.2930.9130.0630.8230.82401,600
Mar 16, 201730.2630.4330.0830.3530.3577,900
Mar 15, 201729.8430.3229.6330.2130.21112,200
Mar 14, 201729.9529.9529.5829.6929.6977,100
Mar 13, 201729.9330.1429.7330.0730.0797,700
Mar 10, 201730.1030.2629.5929.9029.90159,500
Mar 09, 201730.4630.5229.7529.8029.80107,600
Mar 08, 201730.1030.5029.8430.3230.32238,400
Mar 07, 201729.5530.0729.5030.0230.02117,700
Mar 06, 201730.6030.6029.4629.7429.74231,200
Mar 03, 201730.2430.6729.9630.6030.60193,900
Mar 02, 201730.3430.4130.0930.2230.22113,700
Mar 01, 201730.1130.4829.8630.4230.42123,100
Feb 28, 201729.5029.8829.4029.6529.65233,000
Feb 27, 201729.2529.8629.2529.6829.68194,500
Feb 24, 201729.8430.6727.7429.2829.28393,100
Feb 23, 201730.6730.8330.3130.7330.73102,000
Feb 22, 201730.6230.7930.2530.6130.6196,300
Feb 21, 201730.7830.8930.3730.7830.78108,400
Feb 17, 201730.5030.8530.3130.7230.72158,000
Feb 16, 201730.3730.4929.9030.4530.45176,500
Feb 15, 201729.6030.5029.3330.3430.34213,200
Feb 14, 201728.9829.6628.9029.6429.64181,400
Feb 13, 201729.1529.3928.9829.2029.20153,100
Feb 10, 201728.3829.4628.2829.0829.08231,300
Feb 09, 201727.8628.3527.7528.1828.18152,500
Feb 08, 201727.9728.1027.5627.8227.82214,500
Feb 07, 201728.4028.7428.0928.1128.11139,900
Feb 07, 20171.57 Dividend
*Close price adjusted for dividends and splits.
Loading more data...