Hallmark Financial Services, Inc. (HALL)
OTC Markets EXMKT - OTC Markets EXMKT Delayed price. Currency in USD
Add to watchlist
At close: 01:08PM EDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| 17 June 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| 14 June 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| 13 June 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 200 |
| 12 June 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 11 June 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 10 June 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 701 |
| 07 June 2024 | 0.0026 | 0.0026 | 0.0001 | 0.0001 | 0.0001 | 10,330 |
| 06 June 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 208 |
| 05 June 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 101 |
| 04 June 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 03 June 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 31 May 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 32,150 |
| 30 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,000 |
| 29 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 28 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 200 |
| 24 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 23 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 22 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 21 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 20 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 17 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 16 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 15 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 14 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 13 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 10 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 09 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,034 |
| 08 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 605 |
| 07 May 2024 | 0.0008 | 0.0014 | 0.0008 | 0.0014 | 0.0014 | 3,385 |
| 06 May 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 4,897 |
| 03 May 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 2,183 |
| 02 May 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 01 May 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 10,763 |
| 30 Apr 2024 | 0.6500 | 0.6605 | 0.6500 | 0.6605 | 0.6605 | 332 |
| 29 Apr 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 579 |
| 26 Apr 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 314 |
| 25 Apr 2024 | 0.6785 | 0.6785 | 0.6785 | 0.6785 | 0.6785 | - |
| 24 Apr 2024 | 0.6785 | 0.6785 | 0.6785 | 0.6785 | 0.6785 | 134 |
| 23 Apr 2024 | 0.6510 | 0.6510 | 0.6500 | 0.6500 | 0.6500 | 1,169 |
| 22 Apr 2024 | 0.7000 | 0.7060 | 0.6500 | 0.6500 | 0.6500 | 21,628 |
| 19 Apr 2024 | 0.7000 | 0.7250 | 0.7000 | 0.7040 | 0.7040 | 1,388 |
| 18 Apr 2024 | 0.7200 | 0.7500 | 0.7000 | 0.7425 | 0.7425 | 4,139 |
| 17 Apr 2024 | 0.7500 | 0.7500 | 0.6800 | 0.6800 | 0.6800 | 5,144 |
| 16 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 108 |
| 15 Apr 2024 | 0.7200 | 0.8120 | 0.7110 | 0.8120 | 0.8120 | 17,635 |
| 12 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 223 |
| 11 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 10 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 09 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 08 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 631 |
| 05 Apr 2024 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | - |
| 04 Apr 2024 | 0.7750 | 0.8000 | 0.7010 | 0.7010 | 0.7010 | 1,015 |
| 03 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 2,042 |
| 02 Apr 2024 | 0.7100 | 0.7200 | 0.7005 | 0.7005 | 0.7005 | 1,741 |
| 01 Apr 2024 | 0.7160 | 0.7160 | 0.7160 | 0.7160 | 0.7160 | - |
| 28 Mar 2024 | 0.7375 | 0.7375 | 0.7100 | 0.7160 | 0.7160 | 17,218 |
| 27 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 26 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 7,426 |
| 25 Mar 2024 | 0.7700 | 0.7700 | 0.7400 | 0.7400 | 0.7400 | 6,567 |
| 22 Mar 2024 | 0.7765 | 0.7765 | 0.7765 | 0.7765 | 0.7765 | - |
| 21 Mar 2024 | 0.7765 | 0.7765 | 0.7765 | 0.7765 | 0.7765 | 561 |
| 20 Mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 589 |
| 19 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 796 |
| 18 Mar 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 1,441 |
| 15 Mar 2024 | 0.8000 | 0.8400 | 0.8000 | 0.8250 | 0.8250 | 562 |
| 14 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 293 |
| 13 Mar 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 965 |
| 12 Mar 2024 | 0.8400 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 930 |
| 11 Mar 2024 | 0.8800 | 0.8800 | 0.8000 | 0.8000 | 0.8000 | 327 |
| 08 Mar 2024 | 0.7900 | 0.8700 | 0.7900 | 0.8700 | 0.8700 | 2,397 |
| 07 Mar 2024 | 0.9000 | 0.9000 | 0.7100 | 0.8100 | 0.8100 | 11,619 |
| 06 Mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 319 |
| 05 Mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 04 Mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 01 Mar 2024 | 0.9480 | 0.9480 | 0.8700 | 0.9000 | 0.9000 | 2,350 |
| 29 Feb 2024 | 1.0100 | 1.0550 | 0.9500 | 0.9500 | 0.9500 | 3,709 |
| 28 Feb 2024 | 1.1400 | 1.1400 | 1.0000 | 1.1000 | 1.1000 | 3,295 |
| 27 Feb 2024 | 0.8200 | 1.2500 | 0.8200 | 1.0500 | 1.0500 | 19,175 |
| 26 Feb 2024 | 0.8212 | 0.9131 | 0.8212 | 0.8925 | 0.8925 | 5,631 |
| 23 Feb 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 169 |
| 22 Feb 2024 | 0.7250 | 0.7915 | 0.7250 | 0.7300 | 0.7300 | 1,161 |
| 21 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 627 |
| 20 Feb 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | 0.8500 | 5,564 |
| 16 Feb 2024 | 0.9013 | 0.9013 | 0.9013 | 0.9013 | 0.9013 | 287 |
| 15 Feb 2024 | 0.8800 | 0.9099 | 0.8700 | 0.8820 | 0.8820 | 5,021 |
| 14 Feb 2024 | 0.8900 | 1.0000 | 0.8601 | 0.8601 | 0.8601 | 11,278 |
| 13 Feb 2024 | 0.8600 | 0.8950 | 0.8600 | 0.8700 | 0.8700 | 5,496 |
| 12 Feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 3,069 |
| 09 Feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 213 |
| 08 Feb 2024 | 0.8400 | 0.8600 | 0.8400 | 0.8505 | 0.8505 | 953 |
| 07 Feb 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 06 Feb 2024 | 0.8300 | 0.8375 | 0.8200 | 0.8200 | 0.8200 | 15,977 |
| 05 Feb 2024 | 0.8610 | 0.8610 | 0.8278 | 0.8278 | 0.8278 | 14,667 |
| 02 Feb 2024 | 0.8800 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 891 |
| 01 Feb 2024 | 0.8510 | 0.8713 | 0.8510 | 0.8713 | 0.8713 | 570 |
| 31 Jan 2024 | 0.8970 | 0.9000 | 0.8510 | 0.9000 | 0.9000 | 10,217 |
| 30 Jan 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 29 Jan 2024 | 0.8900 | 0.9150 | 0.8900 | 0.8900 | 0.8900 | 748 |
| 26 Jan 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 21,287 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.