HALLWOOD GROUP, Inc. (NY: HWG)
12.34 USD  UNCHANGED
Last Price  /  Updated: 6:40 PM EDT, May 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2006 144.50 149.00 136.53 149.00 5,400 +4.50(+3.11%)
Feb 27, 2006 0.0100 144.50 141.97 144.50 700 +2.00(+1.40%)
Feb 24, 2006 142.97 142.97 139.03 142.50 500 -0.47(-0.33%)
Feb 23, 2006 141.00 142.97 141.00 142.97 300 +2.97(+2.12%)
Feb 22, 2006 141.01 141.01 139.01 140.00 600 -1.00(-0.71%)
Feb 21, 2006 133.50 143.00 133.50 141.00 5,600 +9.00(+6.82%)
Feb 17, 2006 134.00 134.00 127.00 132.00 3,100 -4.00(-2.94%)
Feb 16, 2006 140.00 140.00 136.00 136.00 2,100 -6.75(-4.73%)
Feb 15, 2006 144.75 144.75 142.75 142.75 500 -1.00(-0.70%)
Feb 14, 2006 145.00 145.00 141.75 143.75 900 -2.26(-1.55%)
Feb 13, 2006 146.44 146.44 146.00 146.01 400 -0.99(-0.67%)
Feb 10, 2006 146.01 148.00 144.00 147.00 800 -1.00(-0.68%)
Feb 09, 2006 147.00 150.00 147.00 148.00 1,000 +3.00(+2.07%)
Feb 08, 2006 145.02 150.00 145.00 145.00 2,900 +0.00(+0.00%)
Feb 07, 2006 152.00 152.00 143.00 145.00 4,800 -7.00(-4.61%)
Feb 06, 2006 142.50 152.00 142.50 152.00 5,300 +8.00(+5.56%)
Feb 03, 2006 132.50 144.00 132.50 144.00 12,800 +12.00(+9.09%)
Feb 02, 2006 121.00 133.00 118.05 132.00 7,100 +10.00(+8.20%)
Feb 01, 2006 128.00 128.00 119.00 122.00 3,300 -6.70(-5.21%)
Jan 31, 2006 124.75 128.70 124.00 128.70 1,600 +3.95(+3.17%)
Jan 30, 2006 133.50 133.50 120.00 124.75 5,100 -7.25(-5.49%)
Jan 27, 2006 128.00 132.98 128.00 132.00 3,800 +5.50(+4.35%)
Jan 26, 2006 115.02 134.00 115.02 126.50 13,400 +12.50(+10.96%)
Jan 25, 2006 147.95 148.00 111.00 114.00 60,200 -31.00(-21.38%)
Jan 24, 2006 133.50 145.00 133.50 145.00 19,800 +15.00(+11.54%)
Jan 23, 2006 118.60 131.00 118.60 130.00 10,000 +12.83(+10.95%)
Jan 20, 2006 116.49 120.00 116.00 117.17 4,800 +1.68(+1.45%)
Jan 19, 2006 108.50 116.75 108.50 115.49 3,900 +5.99(+5.47%)
Jan 18, 2006 104.51 109.95 104.51 109.50 2,500 +4.00(+3.79%)
Jan 17, 2006 105.00 109.00 102.07 105.50 4,700 +1.50(+1.44%)
Jan 13, 2006 108.00 111.00 102.00 104.00 6,900 -5.00(-4.59%)
Jan 12, 2006 104.00 110.50 104.00 109.00 8,100 +6.50(+6.34%)
Jan 11, 2006 94.00 105.00 94.00 102.50 8,700 +7.50(+7.89%)
Jan 10, 2006 86.00 95.85 86.00 95.00 13,100 +8.00(+9.20%)
Jan 09, 2006 84.00 87.00 83.00 87.00 4,100 +2.00(+2.35%)
Jan 06, 2006 78.65 86.00 77.50 85.00 4,300 +5.00(+6.25%)
Jan 05, 2006 72.00 81.00 71.00 80.00 7,300 +10.09(+14.43%)
Jan 04, 2006 73.00 73.00 69.91 69.91 900 -3.09(-4.23%)
Jan 03, 2006 78.88 80.95 69.11 73.00 14,700 -4.88(-6.27%)
Dec 30, 2005 76.30 77.88 75.30 77.88 1,500 +1.63(+2.14%)
Dec 29, 2005 76.25 76.25 76.25 76.25 100 +0.15(+0.20%)
Dec 28, 2005 73.95 76.10 73.95 76.10 1,300 +3.10(+4.25%)
Dec 27, 2005 76.00 76.00 73.00 73.00 1,700 -4.00(-5.19%)
Dec 23, 2005 77.00 77.00 75.00 77.00 700 +0.95(+1.25%)
Dec 22, 2005 77.00 78.50 76.05 76.05 900 +0.05(+0.07%)
Dec 21, 2005 75.00 76.00 75.00 76.00 300 +2.00(+2.70%)
Dec 20, 2005 77.00 77.00 70.00 74.00 8,600 -4.00(-5.13%)
Dec 19, 2005 78.50 79.30 78.00 78.00 10,800 -1.00(-1.27%)
Dec 16, 2005 79.50 80.00 79.00 79.00 4,800 +0.50(+0.64%)
Dec 15, 2005 80.00 80.50 78.50 78.50 1,200 -2.50(-3.09%)
Dec 14, 2005 79.00 81.00 79.00 81.00 800 +3.00(+3.85%)
Dec 13, 2005 76.00 78.00 75.00 78.00 2,100 +2.00(+2.63%)
Dec 12, 2005 76.00 76.00 75.00 76.00 2,200 -0.50(-0.65%)
Dec 09, 2005 77.00 77.00 76.00 76.50 400 -1.50(-1.92%)
Dec 08, 2005 77.00 78.00 77.00 78.00 200 +0.00(+0.00%)
Dec 07, 2005 78.00 78.00 78.00 78.00 200 -0.50(-0.64%)
Dec 06, 2005 78.50 78.50 78.50 78.50 100 -1.23(-1.54%)
Dec 05, 2005 79.50 80.50 79.50 79.73 900 +1.23(+1.57%)
Dec 02, 2005 78.50 78.50 78.50 78.50 100 -1.00(-1.26%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here