End of day Prices (full format), 113 Days for (HFA) HFA HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.14 |
2006-Aug-08 Tue
| 1.74
| 1.76
| 1.72
| 1.74
| 229,973
| 400,153
| ###
| ###
| 0.1 |
2006-Aug-07 Mon
| 1.74
| 1.76
| 1.74
| 1.75
| 48,270
| 84,472
| ###
| ###
| 0.1 |
2006-Aug-04 Fri
| 1.78
| 1.78
| 1.74
| 1.74
|
|
| ###
| ###
| 0.1 |
2006-Aug-03 Thu
| 1.75
| 1.79
| 1.75
| 1.76
| 74,276
| ###
| ###
| ###
| 0.1 |
2006-Aug-02 Wed
| 1.725
| 1.75
| 1.7
| 1.75
|
|
| ###
| ###
| 0.1 |
2006-Aug-01 Tue
| 1.72
| 1.72
| 1.7
| 1.7
|
|
| 26.5
| 26.5
| ### |
2006-Jul-31 Mon
| 1.71
| 1.72
| 1.7
| 1.72
| 95,921
| 164,024
| ###
| ###
| 0.1 |
2006-Jul-28 Fri
| 1.77
| 1.77
| 1.7
| 1.71
| 524,089
| ###
| ###
| ###
| 0.1 |
2006-Jul-27 Thu
| 1.83
| 1.83
| 1.74
| 1.75
| 705,642
| 1,259,570
| ###
| ###
| 0.1 |
2006-Jul-26 Wed
| 1.845
| ###
| 1.845
| 1.85
|
|
| 79.0
| 79.0
| 0.1 |
2006-Jul-25 Tue
| 1.8
| 1.82
| 1.8
| 1.82
| 215,721
| 390,455
| 80.6
| 80.6
| ### |
2006-Jul-24 Mon
| 1.8
| 1.82
| 1.8
| 1.8
| 72,775
| 131,722
| 75.8
| 75.8
| 0.1 |
2006-Jul-21 Fri
| 1.79
| 1.82
| 1.79
| 1.8
| 1,089,187
| 1,965,982
| ###
| ###
| 0.1 |
2006-Jul-20 Thu
| 1.8
| 1.82
| 1.8
| 1.82
| 127,428
| 230,644
| 79.3
| 79.3
| ### |
2006-Jul-19 Wed
| 1.79
| 1.8
| 1.76
| 1.8
| 111,750
| ###
| 79.3
| 79.3
| 0.1 |
2006-Jul-18 Tue
| 1.8
| 1.85
| 1.78
| 1.8
| 427,948
| 776,725
| 73.2
| 73.2
| 0.1 |
2006-Jul-17 Mon
| 1.8
| 1.8
| 1.77
| 1.8
|
|
| 73.6
| 73.6
| 0.1 |
2006-Jul-14 Fri
| 1.85
| 1.85
| 1.785
| 1.8
| 3,439,241
| 6,250,820
| ###
| ###
| 0.1 |
2006-Jul-13 Thu
| 1.8
| 1.84
| 1.79
| 1.83
| 307,489
| ###
| ###
| ###
| ### |
2006-Jul-12 Wed
| 1.78
| 1.8
| 1.76
| 1.8
|
|
| 76.7
| 76.7
| 0.1 |
2006-Jul-11 Tue
| 1.75
| 1.8
| 1.75
| 1.78
|
|
| 84.8
| 84.8
| 0.1 |
2006-Jul-10 Mon
| 1.73
| 1.78
| 1.73
| 1.75
|
|
| ###
| ###
| 0.1 |
2006-Jul-07 Fri
| 1.73
| 1.75
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
2006-Jul-06 Thu
| 1.75
| 1.78
| 1.75
| 1.75
| 147,151
| 259,721
| 60.9
| 60.9
| 0.1 |
2006-Jul-05 Wed
| 1.75
| 1.75
| 1.73
| 1.74
| 392,356
| ###
| 25.4
| 25.4
| 0.1 |
2006-Jul-04 Tue
| 1.7
| 1.8
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2006-Jun-28 Wed
| 1.57
| 1.58
| 1.57
| 1.57
| 24,540
| 38,650
| ###
| ###
| 0.1 |
2006-Jun-27 Tue
| 1.55
| ###
| 1.55
| ###
| 28,341
| ###
| 91.9
| 91.9
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| 1.55
| ###
| 1.55
| 1.55
| 369,445
| ###
| 72.7
| 72.7
| ### |
2006-Jun-22 Thu
| ###
| ###
| 1.5
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2006-Jun-21 Wed
| ###
| 1.625
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2006-Jun-20 Tue
| 1.59
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| 1.55
| ###
| 117,045
| ###
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| 1.58
| 1.7
| 1.58
| ###
| 123,744
| 202,940
| 87.0
| 87.0
| 0.0 |
2006-Jun-14 Wed
| 1.56
| ###
| 1.55
| 1.58
| 3,248,840
| 2,517,851
| ###
| ###
| 0.1 |
2006-Jun-13 Tue
| 1.555
| 1.57
| 1.51
| 1.56
|
|
| 85.4
| 85.4
| ### |
2006-Jun-09 Fri
| 1.52
| 1.55
| 1.52
| 1.55
| 369,988
| ###
| ###
| ###
| ### |
2006-Jun-08 Thu
| ###
| 1.52
| ###
| 1.52
|
|
| 88.3
| 88.3
| 0.1 |
2006-Jun-07 Wed
| 1.45
| 1.5
| 1.45
| 1.5
|
|
| 91.7
| 91.7
| 0.1 |
2006-Jun-06 Tue
| 1.45
| 1.46
| 1.43
| 1.45
|
|
| 76.0
| 76.0
| ### |
2006-Jun-05 Mon
| 1.43
| 1.49
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2006-Jun-02 Fri
| 1.44
| 1.44
| 1.42
| 1.42
| 276,525
| ###
| ###
| ###
| ### |
2006-Jun-01 Thu
| ###
| 1.43
| ###
| 1.43
|
|
| ###
| ###
| 0.1 |
2006-May-31 Wed
| 1.27
| ###
| 1.26
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2006-May-30 Tue
| ###
| ###
| 1.27
| 1.28
| 91,457
| 58,075
| ###
| ###
| ### |
2006-May-29 Mon
| 1.29
| ###
| 1.285
| ###
| 278,072
| ###
| 71.7
| 71.7
| 0.0 |
2006-May-26 Fri
| ###
| ###
| 1.29
| ###
| 633,940
| ###
| ###
| ###
| 0.0 |
2006-May-25 Thu
| ###
| ###
| 1.28
| ###
| 622,552
| ###
| 75.3
| 75.3
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-23 Tue
| 1.355
| 1.355
| ###
| ###
| 653,887
| ###
| ###
| ###
| 0.0 |
2006-May-22 Mon
| ###
| ###
| ###
| 1.355
| 348,944
| 0
| 45.9
| 45.9
| ### |
2006-May-19 Fri
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-18 Thu
| 1.4
| 1.4
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2006-May-17 Wed
| 1.43
| 1.43
| 1.4
| ###
| 99,071
| 140,185
| 22.2
| 22.2
| 0.0 |
2006-May-16 Tue
| 1.42
| 1.43
| 1.4
| 1.43
| 1,951,125
| 2,760,841
| ###
| ###
| 0.1 |
2006-May-15 Mon
| 1.41
| 1.43
| 1.4
| 1.43
| 183,784
| 260,054
| ###
| ###
| 0.1 |
2006-May-12 Fri
| ###
| 1.44
| ###
| 1.44
| 661,854
| ###
| ###
| ###
| 0.1 |
2006-May-11 Thu
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-10 Wed
| ###
| ###
| ###
| ###
| 770,172
| 0
| 68.6
| 68.6
| 0.0 |
2006-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2006-May-08 Mon
| ###
| ###
| ###
| ###
| 591,041
| 0
| 29.2
| 29.2
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-04 Thu
| ###
| ###
| ###
| ###
| 1,050,954
| 0
| 26.1
| 26.1
| 0.0 |
2006-May-03 Wed
| ###
| 1.42
| 1.375
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-02 Tue
| 1.42
| 1.42
| ###
| ###
| 1,338,823
| ###
| 17.3
| 17.3
| 0.0 |
2006-May-01 Mon
| 1.42
| 1.44
| ###
| 1.43
| 4,048,026
| 2,914,578
| 73.0
| 73.0
| 0.1 |
2006-Apr-28 Fri
| ###
| 1.44
| ###
| ###
| 15,982,581
| 11,507,458
| ###
| ###
| 0.0 |
|