Skip to search.
 BSE Up0.19% NSE Up0.28%

Hallmark Financial Services Inc. (HALL)

-NasdaqGM

9.16 Up 0.05(0.55%) 18 May 1:30AM

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
17 May, 20139.179.269.009.1617,1009.16
16 May, 20139.179.179.109.113,0009.11
15 May, 20139.229.299.149.289,3009.28
14 May, 20139.139.249.139.2223,3009.22
13 May, 20139.149.149.019.1419,0009.14
10 May, 20139.149.209.069.1941,2009.19
9 May, 20139.239.269.069.1013,0009.10
8 May, 20139.249.249.129.219,5009.21
7 May, 20139.279.299.119.2216,7009.22
6 May, 20139.189.259.109.2337,2009.23
3 May, 20139.169.169.079.1528,8009.15
2 May, 20139.009.068.949.0531,9009.05
1 May, 20139.019.018.888.8863,6008.88
30 Apr, 20139.059.089.009.0528,4009.05
29 Apr, 20139.019.018.808.9524,7008.95
26 Apr, 20138.929.158.848.9529,3008.95
25 Apr, 20139.059.058.728.9312,4008.93
24 Apr, 20139.069.098.948.9913,6008.99
23 Apr, 20139.059.089.009.0429,1009.04
22 Apr, 20139.029.048.948.9721,1008.97
19 Apr, 20138.729.068.618.99129,8008.99
18 Apr, 20138.768.848.658.7053,1008.70
17 Apr, 20138.758.818.618.7225,2008.72
16 Apr, 20138.948.958.528.8572,1008.85
15 Apr, 20138.858.938.038.3740,6008.37
12 Apr, 20139.039.048.838.9310,0008.93
11 Apr, 20138.828.928.758.8713,1008.87
10 Apr, 20138.758.888.678.8115,1008.81
9 Apr, 20138.648.788.648.7218,8008.72
8 Apr, 20138.488.808.408.7918,5008.79
5 Apr, 20138.318.578.288.4312,5008.43
4 Apr, 20138.388.478.278.478,5008.47
3 Apr, 20138.428.508.298.3315,1008.33
2 Apr, 20138.818.818.358.3812,2008.38
1 Apr, 20138.888.888.658.7610,9008.76
28 Mar, 20138.999.048.889.0087,6009.00
27 Mar, 20138.919.008.918.953,2008.95
26 Mar, 20139.049.048.919.0016,0009.00
25 Mar, 20139.009.018.958.9911,2008.99
22 Mar, 20139.029.038.739.0111,0009.01
21 Mar, 20138.859.048.858.9816,1008.98
20 Mar, 20138.989.058.848.9335,2008.93
19 Mar, 20138.779.038.758.8116,1008.81
18 Mar, 20138.628.788.368.729,4008.72
15 Mar, 20139.189.188.658.7199,6008.71
14 Mar, 20139.179.199.019.1911,1009.19
13 Mar, 20139.039.199.039.1810,2009.18
12 Mar, 20139.099.179.009.1614,8009.16
11 Mar, 20139.139.189.059.1417,6009.14
8 Mar, 20139.269.269.009.1729,7009.17
7 Mar, 20139.189.199.039.1725,1009.17
6 Mar, 20139.159.179.019.159,6009.15
5 Mar, 20139.079.159.009.1224,9009.12
4 Mar, 20138.969.088.969.053,7009.05
1 Mar, 20138.949.138.929.079,8009.07
28 Feb, 20139.049.098.939.066,2009.06
27 Feb, 20139.009.159.009.0815,8009.08
26 Feb, 20138.989.108.929.005,0009.00
25 Feb, 20139.139.158.908.9128,9008.91
22 Feb, 20139.159.159.009.1112,5009.11
21 Feb, 20138.999.178.999.1017,1009.10
20 Feb, 20139.059.068.978.9917,1008.99
19 Feb, 20139.009.108.979.0713,3009.07
15 Feb, 20139.119.118.999.0125,4009.01
14 Feb, 20139.099.149.019.015,4009.01
13 Feb, 20139.129.249.069.1310,9009.13
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.