HF Financial Corp (HFFC) Exchange: NASDAQ
Data as of Aug. 22, 2025
$19.64 ($0.00) 0.00%
HF Financial Corp - Daily Information
Click for more stock information on HF Financial Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $19.64 |
| Previous Close | $19.64 |
| High | $19.64 |
| Low | $19.64 |
| Adjusted Open | $19.64 |
| Previous Adjusted Close | $19.64 |
| Adjusted High | $19.64 |
| Adjusted Low | $19.64 |
Invest in HF Financial Corp (HFFC)
Historical Stock Data for HF Financial Corp (HFFC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-05-24 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 0 |
| 2016-05-23 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 0 |
| 2016-05-20 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 0 |
| 2016-05-19 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 0 |
| 2016-05-18 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 0 |
| 2016-05-17 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 0 |
| 2016-05-16 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 0 |
| 2016-05-13 | $19.77 | $19.80 | $19.51 | $19.64 | $19.64 | 122,448 |
| 2016-05-12 | $19.95 | $20.28 | $19.85 | $19.95 | $19.95 | 19,475 |
| 2016-05-11 | $20.09 | $20.09 | $19.65 | $20.04 | $20.04 | 23,393 |
| 2016-05-10 | $19.92 | $20.30 | $19.92 | $20.14 | $20.14 | 103,758 |
| 2016-05-09 | $19.68 | $20.09 | $19.66 | $19.89 | $19.89 | 28,054 |
| 2016-05-06 | $19.58 | $19.79 | $19.51 | $19.79 | $19.79 | 24,627 |
| 2016-05-05 | $19.70 | $19.85 | $19.53 | $19.76 | $19.76 | 36,910 |
| 2016-05-04 | $19.79 | $19.90 | $19.56 | $19.71 | $19.71 | 35,863 |
| 2016-05-03 | $19.96 | $20.03 | $19.75 | $19.96 | $19.96 | 74,946 |
| 2016-05-02 | $20.08 | $20.29 | $19.98 | $20.09 | $20.09 | 184,847 |
| 2016-04-29 | $19.92 | $20.17 | $19.92 | $20.10 | $20.10 | 159,781 |
| 2016-04-28 | $19.43 | $20.45 | $19.43 | $19.97 | $19.97 | 173,192 |
| 2016-04-27 | $19.42 | $19.58 | $19.28 | $19.35 | $19.35 | 27,808 |
| 2016-04-26 | $19.50 | $19.54 | $19.35 | $19.51 | $19.51 | 246,506 |
| 2016-04-25 | $19.24 | $19.42 | $19.24 | $19.33 | $19.33 | 39,988 |
| 2016-04-22 | $19.16 | $19.42 | $19.14 | $19.41 | $19.41 | 73,555 |
| 2016-04-21 | $19.20 | $19.39 | $19.18 | $19.24 | $19.24 | 14,566 |
| 2016-04-20 | $19.00 | $19.32 | $19.00 | $19.30 | $19.30 | 309,252 |
| 2016-04-19 | $19.10 | $19.15 | $18.99 | $19.08 | $19.08 | 64,108 |
| 2016-04-18 | $18.70 | $19.15 | $18.70 | $19.00 | $19.00 | 72,982 |
| 2016-04-15 | $18.71 | $18.85 | $18.68 | $18.81 | $18.81 | 27,331 |
| 2016-04-14 | $18.70 | $18.99 | $18.70 | $18.85 | $18.85 | 13,545 |
| 2016-04-13 | $18.70 | $18.99 | $18.70 | $18.88 | $18.88 | 71,131 |
| 2016-04-12 | $18.44 | $18.80 | $18.07 | $18.63 | $18.63 | 54,815 |
| 2016-04-11 | $18.05 | $18.25 | $17.97 | $18.17 | $18.17 | 7,916 |
| 2016-04-08 | $18.07 | $18.26 | $17.96 | $18.03 | $18.03 | 8,493 |
| 2016-04-07 | $18.20 | $18.20 | $17.79 | $17.94 | $17.94 | 5,685 |
| 2016-04-06 | $18.26 | $18.36 | $18.08 | $18.20 | $18.20 | 9,214 |
| 2016-04-05 | $18.36 | $18.36 | $18.10 | $18.31 | $18.31 | 4,667 |
| 2016-04-04 | $18.45 | $18.51 | $18.16 | $18.32 | $18.32 | 5,326 |
| 2016-04-01 | $17.96 | $18.45 | $17.87 | $18.44 | $18.44 | 60,663 |
| 2016-03-31 | $18.10 | $18.10 | $17.93 | $18.00 | $18.00 | 39,054 |
| 2016-03-30 | $18.17 | $18.26 | $17.99 | $18.11 | $18.11 | 75,506 |
| 2016-03-29 | $18.01 | $18.21 | $17.99 | $18.05 | $18.05 | 10,029 |
| 2016-03-28 | $18.02 | $18.23 | $17.87 | $18.01 | $18.01 | 16,978 |
| 2016-03-24 | $18.15 | $18.15 | $17.85 | $17.99 | $17.99 | 9,647 |
| 2016-03-23 | $18.12 | $18.26 | $17.61 | $18.01 | $18.01 | 12,570 |
| 2016-03-22 | $18.03 | $18.15 | $17.93 | $18.01 | $18.01 | 13,022 |
| 2016-03-21 | $17.94 | $18.14 | $17.60 | $18.05 | $18.05 | 20,881 |
| 2016-03-18 | $18.04 | $18.39 | $17.84 | $17.84 | $17.84 | 12,991 |
| 2016-03-17 | $18.17 | $18.17 | $17.83 | $18.04 | $18.04 | 8,059 |
| 2016-03-16 | $17.77 | $18.09 | $17.61 | $18.02 | $18.02 | 13,192 |
| 2016-03-15 | $18.13 | $18.13 | $17.78 | $18.04 | $18.04 | 6,300 |
| 2016-03-14 | $17.90 | $18.06 | $17.68 | $18.04 | $18.04 | 11,954 |
| 2016-03-11 | $17.80 | $18.17 | $17.59 | $17.95 | $17.95 | 15,238 |
| 2016-03-10 | $17.32 | $17.64 | $17.24 | $17.64 | $17.64 | 196,432 |
| 2016-03-09 | $16.61 | $17.54 | $16.61 | $17.30 | $17.30 | 82,749 |
| 2016-03-08 | $17.30 | $17.39 | $17.17 | $17.39 | $17.39 | 90,790 |
| 2016-03-07 | $16.81 | $17.32 | $16.81 | $17.30 | $17.30 | 34,581 |
| 2016-03-04 | $17.54 | $17.54 | $17.12 | $17.12 | $17.12 | 33,874 |
| 2016-03-03 | $17.30 | $17.48 | $17.30 | $17.46 | $17.46 | 15,511 |
| 2016-03-02 | $17.01 | $17.29 | $17.01 | $17.21 | $17.21 | 13,766 |
| 2016-03-01 | $17.07 | $17.15 | $16.91 | $17.09 | $17.09 | 54,135 |
| 2016-02-29 | $17.09 | $17.10 | $16.89 | $16.96 | $16.96 | 29,862 |
| 2016-02-26 | $18.04 | $18.04 | $16.98 | $16.99 | $16.99 | 19,935 |
| 2016-02-25 | $16.56 | $16.98 | $16.55 | $16.76 | $16.76 | 42,577 |
| 2016-02-24 | $16.56 | $16.65 | $16.48 | $16.65 | $16.65 | 27,637 |
| 2016-02-23 | $16.50 | $16.64 | $16.50 | $16.62 | $16.62 | 27,307 |
| 2016-02-22 | $16.48 | $16.70 | $16.48 | $16.64 | $16.64 | 34,801 |
| 2016-02-19 | $16.34 | $16.70 | $16.34 | $16.50 | $16.50 | 12,982 |
| 2016-02-18 | $16.71 | $16.71 | $16.04 | $16.25 | $16.25 | 13,696 |
| 2016-02-17 | $16.71 | $17.14 | $16.44 | $16.44 | $16.44 | 11,684 |
| 2016-02-16 | $16.56 | $16.79 | $16.45 | $16.79 | $16.79 | 79,428 |
| 2016-02-12 | $16.21 | $16.55 | $16.21 | $16.45 | $16.45 | 23,248 |
| 2016-02-11 | $16.10 | $16.52 | $16.10 | $16.27 | $16.27 | 2,936 |
| 2016-02-10 | $16.23 | $16.55 | $16.23 | $16.42 | $16.42 | 48,704 |
| 2016-02-09 | $15.85 | $16.53 | $15.85 | $16.33 | $16.22 | 86,334 |
| 2016-02-08 | $16.39 | $16.56 | $15.89 | $16.04 | $15.93 | 20,993 |
| 2016-02-05 | $17.02 | $17.23 | $16.52 | $16.55 | $16.44 | 15,866 |
| 2016-02-04 | $17.06 | $17.30 | $17.01 | $17.13 | $17.01 | 29,075 |
| 2016-02-03 | $16.77 | $17.12 | $16.77 | $17.00 | $16.88 | 9,929 |
| 2016-02-02 | $17.35 | $17.35 | $17.14 | $17.30 | $17.18 | 8,017 |
| 2016-02-01 | $17.33 | $17.50 | $17.32 | $17.50 | $17.38 | 3,851 |
| 2016-01-29 | $17.23 | $17.43 | $16.98 | $17.37 | $17.25 | 16,020 |
| 2016-01-28 | $16.89 | $17.14 | $16.89 | $16.96 | $16.84 | 3,409 |
| 2016-01-27 | $16.47 | $17.06 | $16.20 | $16.81 | $16.70 | 15,742 |
| 2016-01-26 | $17.03 | $17.03 | $16.06 | $16.62 | $16.51 | 13,410 |
| 2016-01-25 | $16.16 | $16.32 | $16.04 | $16.09 | $15.98 | 15,609 |
| 2016-01-22 | $16.28 | $16.42 | $16.24 | $16.38 | $16.27 | 5,641 |
| 2016-01-21 | $16.03 | $16.49 | $16.03 | $16.28 | $16.17 | 6,170 |
| 2016-01-20 | $16.39 | $16.51 | $16.08 | $16.51 | $16.40 | 7,738 |
| 2016-01-19 | $16.95 | $17.01 | $16.54 | $16.60 | $16.49 | 4,273 |
| 2016-01-15 | $16.90 | $17.01 | $16.71 | $16.85 | $16.74 | 8,986 |
| 2016-01-14 | $17.18 | $17.34 | $17.10 | $17.17 | $17.05 | 16,342 |
| 2016-01-13 | $17.38 | $17.50 | $16.86 | $17.20 | $17.08 | 9,225 |
| 2016-01-12 | $17.78 | $17.78 | $17.30 | $17.41 | $17.29 | 5,392 |
| 2016-01-11 | $17.89 | $17.89 | $17.51 | $17.66 | $17.54 | 18,413 |
| 2016-01-08 | $17.88 | $17.93 | $17.74 | $17.80 | $17.68 | 12,820 |
| 2016-01-07 | $18.05 | $18.15 | $17.73 | $17.83 | $17.71 | 17,121 |
| 2016-01-06 | $18.10 | $18.21 | $18.08 | $18.15 | $18.03 | 32,100 |
| 2016-01-05 | $18.54 | $18.54 | $18.24 | $18.30 | $18.18 | 17,405 |
| 2016-01-04 | $18.77 | $18.77 | $18.30 | $18.47 | $18.34 | 9,030 |