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, 2013 9.300 9.300 9.100 9.100 443 -0.40(-4.21%)
Feb 27, 2013 9.520 9.520 9.500 9.500 400 -0.20(-2.06%)
Feb 26, 2013 9.440 9.700 9.440 9.700 600 +0.10(+1.04%)
Feb 14, 2013 9.600 9.600 9.600 9.600 0 -0.10(-1.03%)
Feb 04, 2013 9.700 9.700 9.700 0 -0.09(-0.92%)
Feb 01, 2013 9.790 9.790 9.790 9.790 200 +0.14(+1.45%)
Jan 29, 2013 9.650 9.650 9.650 0 -0.03(-0.31%)
Jan 28, 2013 9.350 9.680 9.350 9.680 1,100 -0.07(-0.72%)
Jan 25, 2013 9.820 9.820 9.750 9.750 300 -0.02(-0.21%)
Jan 23, 2013 9.770 9.770 9.770 0 -0.02(-0.20%)
Jan 22, 2013 9.500 9.790 9.500 9.790 744 +0.39(+4.13%)
Jan 18, 2013 9.400 9.840 9.400 9.402 2,534 +0.30(+3.32%)
Jan 17, 2013 9.100 9.100 9.100 9.100 750 -0.29(-3.09%)
Jan 16, 2013 9.450 9.450 9.360 9.390 700 +0.09(+0.97%)
Jan 15, 2013 9.000 9.310 9.000 9.300 2,062 +0.28(+3.10%)
Jan 08, 2013 9.020 9.020 9.020 0 -0.18(-1.96%)
Jan 07, 2013 8.840 9.310 8.840 9.200 1,317 +0.37(+4.19%)
Jan 04, 2013 8.620 8.900 8.620 8.830 2,860 +0.08(+0.91%)
Jan 03, 2013 8.900 8.900 8.750 8.750 6,431 -0.15(-1.69%)
Jan 02, 2013 8.900 8.900 8.900 8.900 400 +0.00(+0.00%)
Dec 31, 2012 9.200 9.200 8.773 8.900 2,460 -0.13(-1.44%)
Dec 28, 2012 8.890 9.400 8.880 9.030 6,495 +0.28(+3.20%)
Dec 27, 2012 8.750 8.750 8.750 8.750 1,000 -0.05(-0.57%)
Dec 26, 2012 8.660 8.800 8.660 8.800 300 +0.04(+0.46%)
Dec 24, 2012 8.700 8.760 8.510 8.760 8,262 +0.01(+0.11%)
Dec 21, 2012 8.760 8.760 8.750 8.750 4,000 +0.00(+0.00%)
Dec 20, 2012 8.720 8.770 8.720 8.750 2,555 +0.05(+0.57%)
Dec 19, 2012 8.820 8.820 8.700 8.700 9,649 -0.11(-1.25%)
Dec 18, 2012 8.792 8.810 8.792 8.810 600 -0.19(-2.11%)
Dec 13, 2012 9.000 9.000 9.000 0 +0.22(+2.51%)
Dec 12, 2012 8.760 8.780 8.750 8.780 4,469 -0.32(-3.48%)
Dec 05, 2012 9.097 9.097 9.097 0 +0.10(+1.07%)
Dec 03, 2012 9.000 9.000 9.000 0 +0.50(+5.88%)
Nov 30, 2012 8.850 8.960 8.500 8.500 6,151 -0.48(-5.35%)
Nov 29, 2012 8.830 8.980 8.830 8.980 200 +0.23(+2.63%)
Nov 28, 2012 8.750 8.750 8.750 8.750 234 +0.15(+1.74%)
Nov 27, 2012 8.620 8.620 8.600 8.600 200 +0.05(+0.58%)
Nov 26, 2012 8.670 8.670 8.510 8.550 2,734 -0.10(-1.16%)
Nov 24, 2012 8.670 8.670 8.650 8.650 500 +0.00(+0.00%)
Nov 23, 2012 8.670 8.670 8.650 8.650 500 +0.00(+0.00%)
Nov 20, 2012 8.650 8.650 8.650 8.650 0 +0.16(+1.88%)
Nov 19, 2012 8.810 8.810 8.490 8.490 375 -0.21(-2.41%)
Nov 16, 2012 8.686 9.000 8.686 8.700 850 -0.12(-1.36%)
Nov 15, 2012 9.250 9.270 8.550 8.820 10,727 -0.58(-6.17%)
Nov 14, 2012 9.450 9.500 9.250 9.400 7,750 +0.15(+1.64%)
Nov 12, 2012 9.248 9.248 9.248 5,660 -0.21(-2.24%)
Nov 09, 2012 9.050 9.800 9.020 9.460 33,243 +3.85(+68.63%)
Nov 08, 2012 5.610 5.610 5.610 5.610 1,900 -0.24(-4.10%)
Nov 07, 2012 5.850 5.850 5.850 5.850 200 -0.01(-0.17%)
Nov 06, 2012 5.860 5.860 5.860 5.860 113 -0.14(-2.33%)
Nov 05, 2012 6.000 6.000 6.000 6.000 500 -0.15(-2.44%)
Nov 02, 2012 6.100 6.150 6.100 6.150 300 -0.12(-1.91%)
Nov 01, 2012 6.270 6.270 6.270 6.270 200 -0.23(-3.54%)
Oct 25, 2012 6.500 6.500 6.500 0 +0.29(+4.67%)
Oct 23, 2012 6.210 6.210 6.210 0 -0.41(-6.19%)
Oct 19, 2012 6.620 6.620 6.620 6.620 300 -0.03(-0.45%)
Oct 17, 2012 6.650 6.650 6.650 6.650 0 -0.20(-2.92%)
Oct 15, 2012 6.850 6.850 6.850 0 +0.44(+6.86%)
Oct 11, 2012 6.410 6.410 6.410 0 -0.05(-0.77%)
Oct 10, 2012 6.100 6.740 6.040 6.460 8,107 +0.20(+3.19%)
Oct 09, 2012 6.800 6.880 6.060 6.260 10,362 -0.35(-5.30%)
Oct 08, 2012 7.250 7.410 6.610 6.610 9,312 -0.64(-8.83%)
Oct 04, 2012 7.250 7.250 7.250 7.250 0 -0.31(-4.11%)
Oct 03, 2012 7.561 7.561 7.561 7.561 500 +0.06(+0.81%)
Oct 01, 2012 7.500 7.500 7.500 7.500 0 +0.10(+1.35%)
Sep 28, 2012 7.700 7.700 7.400 7.400 1,369 -0.60(-7.50%)
Sep 26, 2012 8.000 8.000 8.000 0 +0.00(+0.00%)
Sep 25, 2012 8.000 8.000 8.000 8.000 1,200 -0.05(-0.62%)
Sep 24, 2012 7.680 8.050 7.680 8.050 1,780 +0.54(+7.19%)
Sep 21, 2012 8.720 8.720 7.510 7.510 6,024 -1.46(-16.28%)
Sep 18, 2012 8.970 8.970 8.970 0 -0.15(-1.64%)
Sep 17, 2012 9.540 9.540 9.120 9.120 300 -0.52(-5.39%)
Sep 14, 2012 9.640 9.640 9.640 9.640 200 +0.35(+3.77%)
Sep 13, 2012 9.290 9.290 9.290 9.290 100 +0.12(+1.31%)
Sep 12, 2012 9.160 9.180 9.160 9.170 900 -0.08(-0.86%)
Sep 10, 2012 9.250 9.250 9.250 0 +0.25(+2.78%)
Sep 07, 2012 8.970 9.000 8.970 9.000 300 +0.20(+2.27%)
Sep 05, 2012 8.800 8.800 8.800 0 +0.02(+0.23%)
Sep 04, 2012 9.450 9.450 8.780 8.780 600 -0.62(-6.60%)
Aug 30, 2012 9.400 9.400 9.400 9.400 0 +0.15(+1.62%)
Aug 29, 2012 9.230 9.250 9.230 9.250 500 -0.05(-0.54%)
Aug 27, 2012 9.300 9.300 9.300 9.300 100 -0.21(-2.25%)
Aug 24, 2012 9.380 9.570 9.380 9.514 2,016 -0.03(-0.27%)
Aug 23, 2012 9.100 9.540 9.060 9.540 1,740 +0.79(+9.03%)
Aug 17, 2012 8.750 8.750 8.750 0 -0.45(-4.89%)
Aug 15, 2012 9.200 9.200 9.200 0 -0.54(-5.54%)
Aug 14, 2012 9.740 9.740 9.740 9.740 140 -0.30(-2.99%)
Aug 11, 2012 10.04 10.04 10.04 0 +0.00(+0.00%)
Aug 10, 2012 10.04 10.04 10.04 10.04 137 -0.21(-2.05%)
Aug 08, 2012 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 07, 2012 10.25 10.25 10.25 10.25 1,201 +0.00(+0.01%)
Aug 03, 2012 10.25 10.25 10.25 0 +0.64(+6.65%)
Aug 02, 2012 9.600 9.610 9.590 9.610 2,301 -0.24(-2.44%)
Jul 31, 2012 9.850 9.850 9.850 0 +0.30(+3.14%)
Jul 30, 2012 9.550 10.37 9.510 9.550 11,300 +0.05(+0.53%)
Jul 26, 2012 9.500 9.500 9.500 0 -0.30(-3.06%)
Jul 20, 2012 9.800 9.800 9.800 0 +0.30(+3.16%)
Jul 18, 2012 9.500 9.500 9.500 0 -0.23(-2.36%)
Jul 16, 2012 9.730 9.730 9.730 0 +0.22(+2.31%)
Jul 14, 2012 9.750 9.750 9.350 9.510 1,200 +0.00(+0.00%)
Jul 13, 2012 9.750 9.750 9.350 9.510 1,200 -0.37(-3.74%)
Jul 12, 2012 9.520 10.35 9.450 9.880 4,515 +0.51(+5.44%)
Jul 10, 2012 9.370 9.370 9.370 9.370 0 -0.77(-7.59%)
Jun 27, 2012 10.14 10.14 10.14 0 +0.14(+1.40%)
Jun 26, 2012 9.330 10.30 9.330 10.00 6,237 +0.80(+8.70%)
Jun 25, 2012 9.200 9.200 9.200 9.200 100 +0.05(+0.55%)
Jun 22, 2012 9.150 9.150 9.150 9.150 100 +0.15(+1.67%)
Jun 13, 2012 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jun 11, 2012 9.000 9.000 9.000 0 -0.16(-1.75%)
Jun 08, 2012 9.360 9.370 9.160 9.160 910 -0.21(-2.24%)
Jun 07, 2012 9.470 9.470 9.370 9.370 1,100 +0.14(+1.52%)
Jun 06, 2012 8.350 9.350 8.350 9.230 8,188 +0.88(+10.54%)
Jun 05, 2012 8.350 8.350 8.350 8.350 128 -0.21(-2.45%)
Jun 04, 2012 8.020 8.560 8.020 8.560 2,284 +0.52(+6.47%)
Jun 02, 2012 8.040 8.040 8.040 8.040 200 +0.00(+0.00%)
Jun 01, 2012 8.040 8.040 8.040 8.040 200 -0.18(-2.19%)
May 31, 2012 8.610 8.610 8.030 8.220 5,151 -0.34(-3.97%)
May 30, 2012 9.000 9.000 8.560 8.560 1,100 -0.04(-0.47%)
May 29, 2012 8.750 8.850 8.600 8.600 800 -0.30(-3.37%)
May 23, 2012 8.900 8.900 8.900 0 -0.04(-0.45%)
May 22, 2012 8.900 8.940 8.900 8.940 500 +0.01(+0.11%)
May 21, 2012 8.810 8.930 8.560 8.930 2,104 +0.38(+4.44%)
May 17, 2012 8.550 8.550 8.550 0 -0.45(-5.03%)
May 14, 2012 9.003 9.003 9.003 0 +0.15(+1.73%)
May 10, 2012 8.850 8.850 8.850 0 -0.40(-4.32%)
May 09, 2012 8.770 9.260 8.770 9.250 2,187 +0.35(+3.93%)
May 08, 2012 8.900 8.900 8.900 8.900 500 -0.10(-1.11%)
May 07, 2012 8.930 9.000 8.930 9.000 400 +0.24(+2.74%)
May 04, 2012 9.100 10.45 8.760 8.760 15,922 -0.36(-3.95%)
May 03, 2012 9.650 9.800 9.120 9.120 4,457 -0.53(-5.50%)
May 02, 2012 10.01 10.01 9.651 9.651 3,630 -0.87(-8.26%)
May 01, 2012 10.52 10.52 10.52 10.52 100 +0.51(+5.09%)
Apr 30, 2012 10.15 10.54 10.01 10.01 2,617 -0.24(-2.34%)
Apr 27, 2012 9.660 10.46 9.660 10.25 1,884 +0.27(+2.71%)
Apr 26, 2012 9.970 9.980 9.970 9.980 410 +0.18(+1.84%)
Apr 25, 2012 9.800 9.800 9.800 9.800 200 +0.12(+1.23%)
Apr 24, 2012 9.650 9.681 9.650 9.681 367 +0.08(+0.84%)
Apr 23, 2012 9.600 10.27 9.600 9.600 1,256 -0.67(-6.52%)
Apr 20, 2012 10.50 10.50 10.27 10.27 1,114 -0.42(-3.93%)
Apr 19, 2012 11.12 11.12 10.47 10.69 2,100 -0.34(-3.08%)
Apr 17, 2012 11.03 11.03 11.03 0 -0.17(-1.53%)
Apr 16, 2012 11.24 11.35 10.80 11.20 9,001 -0.04(-0.35%)
Apr 13, 2012 10.52 11.70 10.52 11.24 6,066 +0.58(+5.44%)
Apr 11, 2012 10.66 10.66 10.66 0 -0.49(-4.39%)
Apr 10, 2012 11.15 11.15 11.15 11.15 100 -0.22(-1.93%)
Apr 05, 2012 11.37 11.37 11.37 0 +0.37(+3.36%)
Apr 04, 2012 11.15 11.15 11.00 11.00 200 -0.18(-1.61%)
Apr 03, 2012 11.62 11.62 11.00 11.18 1,000 -0.54(-4.61%)
Apr 02, 2012 11.62 11.72 11.62 11.72 800 -0.42(-3.46%)
Mar 30, 2012 12.14 12.14 12.14 12.14 1,000 +0.24(+1.98%)
Mar 29, 2012 12.06 12.06 11.75 11.90 3,350 -0.27(-2.19%)
Mar 28, 2012 12.22 12.24 11.77 12.17 1,669 +0.31(+2.61%)
Mar 26, 2012 11.86 11.86 11.86 0 +0.32(+2.77%)
Mar 23, 2012 11.29 11.77 11.05 11.54 11,827 -0.16(-1.37%)
Mar 21, 2012 11.70 11.70 11.70 0 +0.25(+2.18%)
Mar 20, 2012 10.75 12.24 10.55 11.45 15,881 +0.55(+5.05%)
Mar 19, 2012 11.00 11.35 10.65 10.90 9,662 -0.18(-1.62%)
Mar 14, 2012 11.08 11.08 11.08 0 +0.03(+0.27%)
Mar 13, 2012 11.55 11.85 10.24 11.05 10,129 -0.45(-3.91%)
Mar 12, 2012 11.81 11.81 11.50 11.50 706 -0.41(-3.44%)
Mar 08, 2012 11.91 11.91 11.91 0 -0.23(-1.89%)
Mar 07, 2012 12.06 12.69 11.63 12.14 14,825 +0.14(+1.17%)
Mar 06, 2012 12.20 12.25 12.00 12.00 491 -0.06(-0.50%)
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