Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hallmark Fin Svc (NQ: HALL )

0.8200 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2007 120.30 123.50 119.90 121.20 3,166 +1.60(+1.34%)
Jun 28, 2007 120.90 123.00 119.60 119.60 7,475 -0.20(-0.17%)
Jun 27, 2007 120.70 120.90 119.80 119.80 5,804 -0.10(-0.08%)
Jun 26, 2007 121.00 121.00 119.70 119.90 2,941 -0.40(-0.33%)
Jun 25, 2007 123.40 125.60 119.00 120.30 6,676 -3.00(-2.43%)
Jun 22, 2007 126.40 128.10 123.30 123.30 55,786 -4.30(-3.37%)
Jun 21, 2007 127.50 130.00 125.91 127.60 7,221 +0.50(+0.39%)
Jun 20, 2007 125.50 127.30 124.70 127.10 3,450 +3.40(+2.75%)
Jun 19, 2007 122.10 125.10 121.80 123.70 1,510 +1.70(+1.39%)
Jun 18, 2007 124.60 125.30 121.00 122.00 2,320 -3.30(-2.63%)
Jun 15, 2007 124.20 126.00 123.60 125.30 1,510 +2.40(+1.95%)
Jun 14, 2007 125.90 125.90 121.90 122.90 2,660 -2.10(-1.68%)
Jun 13, 2007 126.10 126.20 125.00 125.00 690 -1.00(-0.79%)
Jun 12, 2007 127.50 127.60 124.70 126.00 1,690 -1.60(-1.25%)
Jun 11, 2007 127.00 129.50 125.10 127.60 4,306 +0.20(+0.16%)
Jun 08, 2007 129.30 129.30 126.50 127.40 1,226 -2.00(-1.55%)
Jun 07, 2007 129.20 130.00 129.10 129.40 1,503 -0.70(-0.54%)
Jun 06, 2007 128.50 130.10 127.10 130.10 3,015 +0.60(+0.46%)
Jun 05, 2007 129.90 130.40 128.50 129.50 1,970 -0.10(-0.08%)
Jun 04, 2007 129.20 131.50 128.70 129.60 2,426 +0.10(+0.08%)
Jun 01, 2007 129.40 130.00 128.60 129.50 1,682 -0.10(-0.08%)
May 31, 2007 125.70 131.00 122.90 129.60 5,224 +2.70(+2.13%)
May 30, 2007 123.40 126.90 123.40 126.90 526 +1.00(+0.79%)
May 29, 2007 125.10 126.00 124.70 125.90 628 -0.10(-0.08%)
May 25, 2007 125.30 126.00 121.60 126.00 486 +0.80(+0.64%)
May 24, 2007 120.30 125.20 119.40 125.20 4,493 +3.70(+3.05%)
May 23, 2007 120.30 122.20 120.30 121.50 2,611 +0.70(+0.58%)
May 22, 2007 121.00 121.50 120.30 120.80 543 -0.30(-0.25%)
May 21, 2007 122.50 124.40 120.00 121.10 2,011 -0.40(-0.33%)
May 18, 2007 123.30 125.40 119.20 121.50 930 -0.60(-0.49%)
May 17, 2007 124.20 127.30 118.60 122.10 1,844 -2.40(-1.93%)
May 16, 2007 127.50 127.50 124.00 124.50 735 -0.60(-0.48%)
May 15, 2007 124.00 125.30 123.40 125.10 1,103 +1.60(+1.30%)
May 14, 2007 126.60 126.60 122.50 123.50 1,672 -4.00(-3.14%)
May 11, 2007 126.60 128.90 126.00 127.50 1,977 +1.60(+1.27%)
May 10, 2007 126.40 129.20 125.20 125.90 4,442 +0.90(+0.72%)
May 09, 2007 125.00 125.80 124.56 125.00 1,666 +0.00(+0.00%)
May 08, 2007 124.00 125.00 123.50 125.00 2,276 +1.20(+0.97%)
May 07, 2007 124.70 125.20 123.30 123.80 1,192 -1.60(-1.28%)
May 04, 2007 126.20 126.20 123.90 125.40 561 +0.10(+0.08%)
May 03, 2007 125.50 125.60 124.00 125.30 4,230 +1.10(+0.89%)
May 02, 2007 124.60 124.73 123.10 124.20 1,432 -0.40(-0.32%)
May 01, 2007 126.40 126.40 124.40 124.60 4,258 -0.50(-0.40%)
Apr 30, 2007 125.40 125.40 123.50 125.10 2,981 -1.20(-0.95%)
Apr 27, 2007 125.40 126.30 124.50 126.30 580 +0.30(+0.24%)
Apr 26, 2007 123.60 126.50 123.60 126.00 1,397 +1.20(+0.96%)
Apr 25, 2007 124.17 124.90 123.80 124.80 686 +1.30(+1.05%)
Apr 24, 2007 124.12 124.90 123.50 123.50 1,340 -0.60(-0.48%)
Apr 23, 2007 126.50 126.50 123.50 124.10 1,422 -1.90(-1.51%)
Apr 20, 2007 123.60 126.00 123.50 126.00 1,996 +1.00(+0.80%)
Apr 19, 2007 124.60 125.40 124.20 125.00 1,466 +1.40(+1.13%)
Apr 18, 2007 124.00 125.00 123.50 123.60 1,547 -0.90(-0.72%)
Apr 17, 2007 125.60 126.30 123.50 124.50 4,587 +0.90(+0.73%)
Apr 16, 2007 125.60 127.50 123.00 123.60 1,570 -1.00(-0.80%)
Apr 13, 2007 127.50 128.60 123.00 124.60 3,261 -2.20(-1.74%)
Apr 12, 2007 120.10 129.00 120.10 126.80 4,011 +5.80(+4.79%)
Apr 11, 2007 124.30 125.90 120.00 121.00 3,578 -5.00(-3.97%)
Apr 10, 2007 123.70 126.10 123.70 126.00 1,602 +1.80(+1.45%)
Apr 09, 2007 121.50 124.40 121.30 124.20 1,715 +2.70(+2.22%)
Apr 05, 2007 120.50 121.60 120.50 121.50 266 +1.20(+1.00%)
Apr 04, 2007 119.62 120.30 118.80 120.30 3,883 -0.30(-0.25%)
Apr 03, 2007 120.00 120.60 119.81 120.60 1,970 -0.10(-0.08%)
Apr 02, 2007 121.40 121.40 119.60 120.70 1,717 +0.30(+0.25%)
Mar 30, 2007 120.40 120.50 120.40 120.40 150 -0.10(-0.08%)
Mar 29, 2007 119.70 120.50 119.70 120.50 930 +0.40(+0.33%)
Mar 28, 2007 119.70 120.10 119.60 120.10 1,501 -0.90(-0.74%)
Mar 27, 2007 120.10 121.00 119.00 121.00 1,092 +0.70(+0.58%)
Mar 26, 2007 120.00 120.60 120.00 120.30 362 -0.90(-0.74%)
Mar 23, 2007 120.90 121.20 120.00 121.20 409 +0.80(+0.66%)
Mar 22, 2007 119.00 120.80 119.00 120.40 2,116 +0.30(+0.25%)
Mar 21, 2007 115.10 121.20 115.10 120.10 2,334 +0.60(+0.50%)
Mar 20, 2007 117.60 121.70 117.60 119.50 2,363 +0.00(+0.00%)
Mar 19, 2007 118.80 119.50 115.50 119.50 7,378 +0.10(+0.08%)
Mar 16, 2007 119.60 119.70 119.20 119.40 321 -0.40(-0.33%)
Mar 15, 2007 116.40 122.50 116.40 119.80 5,097 +3.50(+3.01%)
Mar 14, 2007 113.00 116.30 113.00 116.30 9,694 +3.20(+2.83%)
Mar 13, 2007 117.50 117.50 112.90 113.10 7,347 -5.20(-4.40%)
Mar 12, 2007 118.80 119.00 117.70 118.30 574 -0.60(-0.50%)
Mar 09, 2007 117.30 119.60 117.00 118.90 3,070 +0.90(+0.76%)
Mar 08, 2007 112.10 118.00 112.10 118.00 8,145 +4.90(+4.33%)
Mar 07, 2007 110.10 114.00 110.10 113.10 550 -0.60(-0.53%)
Mar 06, 2007 111.60 113.70 111.60 113.70 1,151 +2.10(+1.88%)
Mar 05, 2007 110.50 112.60 110.50 111.60 800 +0.10(+0.09%)
Mar 02, 2007 111.00 112.60 110.50 111.50 2,726 +0.90(+0.81%)
Mar 01, 2007 109.80 111.40 109.80 110.60 700 +0.10(+0.09%)
Feb 28, 2007 111.20 111.20 110.00 110.50 202 +0.30(+0.27%)
Feb 27, 2007 111.30 111.30 110.10 110.20 2,044 -0.40(-0.36%)
Feb 26, 2007 110.50 110.80 108.80 110.60 480 +0.50(+0.45%)
Feb 23, 2007 110.00 110.10 110.00 110.10 140 +1.00(+0.92%)
Feb 22, 2007 108.70 109.40 108.60 109.10 1,478 -0.90(-0.82%)
Feb 21, 2007 108.80 110.20 108.80 110.00 420 -0.40(-0.36%)
Feb 20, 2007 109.40 112.00 108.70 110.40 910 -0.80(-0.72%)
Feb 16, 2007 110.00 111.20 109.00 111.20 2,630 +1.20(+1.09%)
Feb 15, 2007 110.60 110.80 108.60 110.00 4,940 -1.50(-1.35%)
Feb 14, 2007 109.50 112.00 109.50 111.50 1,252 +2.60(+2.39%)
Feb 13, 2007 108.70 109.00 107.70 108.90 5,828 +0.70(+0.65%)
Feb 12, 2007 107.80 108.20 107.50 108.20 918 -0.40(-0.37%)
Feb 09, 2007 107.80 108.60 107.00 108.60 1,061 +1.60(+1.50%)
Feb 08, 2007 103.80 107.00 103.10 107.00 2,184 +3.50(+3.38%)
Feb 07, 2007 103.00 103.70 102.60 103.50 891 +0.60(+0.58%)
Feb 06, 2007 103.10 103.20 102.20 102.90 371 +0.70(+0.68%)
Feb 05, 2007 103.40 103.40 101.40 102.20 712 -0.40(-0.39%)
Feb 02, 2007 101.50 102.90 101.20 102.60 1,848 +0.20(+0.20%)
Feb 01, 2007 102.00 102.40 101.60 102.40 1,234 +0.40(+0.39%)
Jan 31, 2007 101.10 102.00 101.10 102.00 1,270 +0.50(+0.49%)
Jan 30, 2007 101.00 101.50 100.50 101.50 1,315 +0.40(+0.40%)
Jan 29, 2007 99.50 101.10 98.50 101.10 1,070 -0.50(-0.49%)
Jan 26, 2007 101.00 101.70 98.20 101.60 1,578 +0.60(+0.59%)
Jan 25, 2007 100.00 101.10 100.00 101.00 4,831 -0.50(-0.49%)
Jan 24, 2007 100.00 101.50 100.00 101.50 5,320 +0.60(+0.59%)
Jan 23, 2007 101.40 101.40 99.50 100.90 1,983 +0.50(+0.50%)
Jan 22, 2007 99.70 100.60 98.50 100.40 3,154 +1.50(+1.52%)
Jan 19, 2007 99.60 101.00 98.90 98.90 1,915 -1.00(-1.00%)
Jan 18, 2007 100.10 103.80 99.50 99.90 1,052 -1.00(-0.99%)
Jan 17, 2007 101.30 101.50 100.70 100.90 1,240 +0.00(+0.00%)
Jan 16, 2007 101.60 101.60 100.20 100.90 2,988 -1.40(-1.37%)
Jan 12, 2007 101.40 102.30 100.60 102.30 1,208 +1.10(+1.09%)
Jan 11, 2007 100.90 101.20 99.50 101.20 2,175 +0.30(+0.30%)
Jan 10, 2007 100.40 100.90 99.80 100.90 1,248 +0.70(+0.70%)
Jan 09, 2007 100.00 100.80 99.00 100.20 2,549 +0.40(+0.40%)
Jan 08, 2007 100.00 100.00 98.60 99.80 3,829 +1.30(+1.32%)
Jan 05, 2007 98.90 99.30 97.00 98.50 2,419 -1.20(-1.20%)
Jan 04, 2007 99.50 100.00 96.50 99.70 3,325 +0.60(+0.61%)
Jan 03, 2007 99.10 100.70 96.40 99.10 6,303 +0.00(+0.00%)
Dec 29, 2006 97.70 99.10 95.00 99.10 5,186 +0.30(+0.30%)
Dec 28, 2006 98.70 98.80 96.20 98.80 592 +0.30(+0.30%)
Dec 27, 2006 97.50 98.50 95.90 98.50 1,020 +1.60(+1.65%)
Dec 26, 2006 97.80 98.80 96.00 96.90 1,013 -1.90(-1.92%)
Dec 22, 2006 98.20 98.80 98.00 98.80 503 +0.80(+0.82%)
Dec 21, 2006 98.10 98.20 97.70 98.00 985 -0.50(-0.51%)
Dec 20, 2006 97.80 99.00 96.50 98.50 3,578 +0.80(+0.82%)
Dec 19, 2006 94.10 98.90 94.10 97.70 6,345 +0.70(+0.72%)
Dec 18, 2006 96.00 97.40 95.00 97.00 10,202 +0.00(+0.00%)
Dec 15, 2006 98.00 98.00 97.00 97.00 6,385 -0.70(-0.72%)
Dec 14, 2006 98.00 98.60 97.00 97.70 6,657 -0.30(-0.31%)
Dec 13, 2006 99.10 99.10 98.00 98.00 1,302 -1.80(-1.80%)
Dec 12, 2006 99.90 100.79 98.00 99.80 5,403 +0.10(+0.10%)
Dec 11, 2006 97.70 99.70 96.60 99.70 8,724 +3.20(+3.32%)
Dec 08, 2006 96.50 97.50 96.00 96.50 4,531 -0.60(-0.62%)
Dec 07, 2006 96.60 97.30 96.60 97.10 6,310 +0.40(+0.41%)
Dec 06, 2006 97.70 97.80 96.50 96.70 14,700 -0.50(-0.51%)
Dec 05, 2006 96.90 97.20 94.00 97.20 11,831 -1.70(-1.72%)
Dec 04, 2006 98.30 98.90 95.00 98.90 11,254 +0.11(+0.11%)
Dec 01, 2006 98.60 100.00 98.50 98.79 6,077 +0.29(+0.29%)
Nov 30, 2006 97.00 99.10 96.50 98.50 4,650 +2.30(+2.39%)
Nov 29, 2006 97.00 97.30 95.10 96.20 3,691 +1.20(+1.26%)
Nov 28, 2006 93.00 97.90 93.00 95.00 8,450 +1.80(+1.93%)
Nov 27, 2006 93.00 93.50 91.40 93.20 6,190 +0.10(+0.11%)
Nov 24, 2006 92.30 93.10 92.30 93.10 1,027 +0.60(+0.65%)
Nov 22, 2006 92.50 93.00 92.20 92.50 4,550 +0.00(+0.00%)
Nov 21, 2006 91.50 92.50 91.21 92.50 1,897 +1.00(+1.09%)
Nov 20, 2006 89.80 91.50 89.80 91.50 7,489 +1.50(+1.67%)
Nov 17, 2006 90.50 90.50 90.00 90.00 1,804 -0.50(-0.55%)
Nov 16, 2006 90.50 90.50 89.30 90.50 240 +0.50(+0.56%)
Nov 15, 2006 90.90 91.20 89.00 90.00 673 +0.00(+0.00%)
Nov 14, 2006 90.00 90.50 89.70 90.00 5,695 +1.09(+1.23%)
Nov 13, 2006 90.00 90.00 88.50 88.91 765 +0.41(+0.46%)
Nov 10, 2006 86.50 90.50 86.10 88.50 11,567 +1.76(+2.03%)
Nov 09, 2006 86.21 86.80 86.10 86.74 429 -1.65(-1.87%)
Nov 08, 2006 88.39 88.39 88.39 88.39 0 +0.00(+0.00%)
Nov 07, 2006 86.20 88.39 86.20 88.39 110 +2.09(+2.42%)
Nov 06, 2006 89.00 89.00 86.20 86.30 955 -1.60(-1.82%)
Nov 03, 2006 89.20 89.20 86.20 87.90 959 -0.50(-0.57%)
Nov 02, 2006 88.30 88.40 87.00 88.40 813 +1.40(+1.61%)
Nov 01, 2006 88.80 88.80 86.70 87.00 388 -2.00(-2.25%)
Oct 31, 2006 87.00 89.90 86.70 89.00 3,715 -0.30(-0.34%)
Oct 30, 2006 87.70 89.30 86.20 89.30 1,848 +0.70(+0.79%)
Oct 27, 2006 88.60 89.30 88.60 88.60 2,022 -0.90(-1.01%)
Oct 26, 2006 88.90 90.00 88.50 89.50 3,199 -0.50(-0.56%)
Oct 25, 2006 88.80 90.50 88.80 90.00 2,776 +0.60(+0.67%)
Oct 24, 2006 90.00 90.50 88.80 89.40 5,373 -0.60(-0.67%)
Oct 23, 2006 90.20 91.00 90.00 90.00 3,605 -0.10(-0.11%)
Oct 20, 2006 90.00 90.50 89.00 90.10 2,475 +0.10(+0.11%)
Oct 19, 2006 91.50 91.80 90.00 90.00 828 -1.50(-1.64%)
Oct 18, 2006 92.40 92.40 89.00 91.50 5,550 -0.90(-0.97%)
Oct 17, 2006 90.70 94.00 90.00 92.40 4,093 +1.61(+1.77%)
Oct 16, 2006 90.70 91.50 88.60 90.79 5,280 +1.79(+2.01%)
Oct 13, 2006 88.55 90.50 88.51 89.00 10,146 +0.50(+0.56%)
Oct 12, 2006 88.00 89.90 88.00 88.50 6,459 +1.20(+1.37%)
Oct 11, 2006 88.00 88.00 86.10 87.30 7,333 +0.90(+1.04%)
Oct 10, 2006 87.50 87.50 86.00 86.40 4,610 -1.10(-1.26%)
Oct 09, 2006 87.60 89.88 85.50 87.50 9,203 -1.50(-1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.