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 |
2016-Dec-28 Wed
| ###
| 2.4
| ###
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2016-Dec-23 Fri
| ###
| 2.4
| ###
| ###
| 5,748
| ###
| ###
| ###
| 0.0 |
2016-Dec-22 Thu
| ###
| 2.4
| ###
| ###
| 11,372
| 13,646
| 79.0
| 79.0
| 0.0 |
2016-Dec-21 Wed
| 2.28
| ###
| 2.27
| ###
| 86,887
| ###
| 92.2
| 92.2
| 0.0 |
2016-Dec-20 Tue
| 2.28
| ###
| 2.23
| 2.28
| 1,079,355
| 1,203,480
| 68.2
| 68.2
| 0.2 |
2016-Dec-19 Mon
| ###
| 2.4
| 2.22
| 2.28
| 188,778
| 436,077
| 22.0
| 22.0
| 0.2 |
2016-Dec-16 Fri
| ###
| 2.43
| ###
| 2.43
|
|
| ###
| ###
| ### |
2016-Dec-15 Thu
| 2.27
| ###
| 2.27
| ###
| 77,857
| ###
| 91.9
| 91.9
| 0.0 |
2016-Dec-14 Wed
| 2.2
| 2.285
| ###
| 2.27
|
|
| ###
| ###
| 0.2 |
2016-Dec-13 Tue
| ###
| 2.24
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2016-Dec-12 Mon
| ###
| 2.26
| ###
| 2.26
|
|
| ###
| ###
| ### |
2016-Dec-09 Fri
| ###
| ###
| 2
| ###
| 198,472
| 198,472
| 93.7
| 93.7
| 0.0 |
2016-Dec-08 Thu
| 2
| ###
| 1.975
| ###
| 3,534,988
| ###
| 71.3
| 71.3
| 0.0 |
2016-Dec-07 Wed
| ###
| ###
| ###
| 1.985
|
|
| 19.5
| 19.5
| ### |
2016-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-05 Mon
| ###
| ###
| ###
| ###
| 56,546
| 0
| 36.6
| 36.6
| 0.0 |
2016-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2016-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-30 Wed
| ###
| ###
| ###
| ###
| 118,657
| 0
| 95.7
| 95.7
| 0.0 |
2016-Nov-29 Tue
| ###
| ###
| ###
| ###
| 54,087
| 0
| ###
| ###
| 0.0 |
2016-Nov-28 Mon
| ###
| ###
| ###
| ###
| 50,458
| 0
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| ###
| ###
| ###
| ###
| 82,087
| 0
| ###
| ###
| 0.0 |
2016-Nov-24 Thu
| 2.21
| 2.22
| ###
| ###
| 76,187
| ###
| ###
| ###
| 0.0 |
2016-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2016-Nov-22 Tue
| ###
| ###
| ###
| ###
| 59,052
| 0
| 74.7
| 74.7
| 0.0 |
2016-Nov-21 Mon
| ###
| ###
| ###
| ###
| 193,184
| 0
| ###
| ###
| 0.0 |
2016-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2016-Nov-17 Thu
| ###
| 2.2
| ###
| ###
| 102,488
| ###
| 76.4
| 76.4
| 0.0 |
2016-Nov-16 Wed
| ###
| ###
| ###
| ###
| 82,070
| 0
| ###
| ###
| 0.0 |
2016-Nov-15 Tue
| ###
| ###
| ###
| ###
| 728,221
| 0
| ###
| ###
| 0.0 |
2016-Nov-14 Mon
| 2.26
| 2.26
| 2.2
| 2.21
|
|
| ###
| ###
| 0.2 |
2016-Nov-11 Fri
| 2.23
| 2.27
| 2.21
| 2.27
| 34,176
| 76,554
| 81.4
| 81.4
| 0.2 |
2016-Nov-10 Thu
| 2.2
| 2.24
| ###
| 2.24
| 91,359
| 102,322
| ###
| ###
| ### |
2016-Nov-09 Wed
| 2.23
| 2.23
| ###
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2016-Nov-08 Tue
| 2.26
| 2.27
| ###
| 2.23
| 176,428
| 200,245
| ###
| ###
| ### |
2016-Nov-07 Mon
| 2.25
| 2.28
| 2.24
| 2.24
| 73,143
| ###
| 24.8
| 24.8
| ### |
2016-Nov-04 Fri
| 2.26
| 2.27
| 2.24
| 2.27
| 36,271
| ###
| 79.4
| 79.4
| 0.2 |
2016-Nov-03 Thu
| 2.26
| 2.27
| 2.25
| 2.26
|
|
| 67.3
| 67.3
| ### |
2016-Nov-02 Wed
| 2.25
| 2.28
| 2.24
| 2.25
| 57,341
| ###
| 80.1
| 80.1
| ### |
2016-Nov-01 Tue
| 2.27
| 2.29
| 2.24
| 2.29
|
|
| ###
| ###
| ### |
2016-Oct-31 Mon
| 2.28
| ###
| 2.27
| 2.29
| 70,774
| 80,328
| ###
| ###
| ### |
2016-Oct-28 Fri
| ###
| ###
| 2.25
| 2.27
| 44,247
| 49,777
| ###
| ###
| 0.2 |
2016-Oct-27 Thu
| 2.26
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2016-Oct-26 Wed
| 2.25
| 2.27
| 2.22
| 2.26
|
|
| 83.1
| 83.1
| ### |
2016-Oct-25 Tue
| 2.29
| 2.29
| 2.25
| 2.26
| 44,175
| 100,277
| ###
| ###
| ### |
2016-Oct-24 Mon
| 2.26
| 2.29
| 2.2
| 2.23
| 66,346
| 148,946
| ###
| ###
| ### |
2016-Oct-21 Fri
| 2.28
| 2.29
| 2.26
| 2.26
| 22,383
| 50,921
| ###
| ###
| ### |
2016-Oct-20 Thu
| 2.27
| 2.29
| 2.27
| 2.28
| 44,856
| 102,271
| 71.0
| 71.0
| 0.2 |
2016-Oct-19 Wed
| 2.27
| 2.29
| 2.26
| 2.27
| 66,358
| ###
| 66.5
| 66.5
| 0.2 |
2016-Oct-18 Tue
| 2.26
| 2.28
| 2.26
| 2.28
|
|
| ###
| ###
| 0.2 |
2016-Oct-17 Mon
| 2.24
| 2.26
| 2.23
| 2.25
|
|
| 81.7
| 81.7
| ### |
2016-Oct-14 Fri
| 2.28
| 2.29
| 2.23
| 2.24
| 44,852
| ###
| 19.3
| 19.3
| ### |
2016-Oct-13 Thu
| 2.27
| ###
| 2.25
| 2.27
| 46,771
| ###
| ###
| ###
| 0.2 |
2016-Oct-12 Wed
| 2.29
| ###
| 2.26
| 2.26
|
|
| 21.2
| 21.2
| ### |
2016-Oct-11 Tue
| ###
| ###
| 2.28
| 2.28
| 27,743
| 31,627
| ###
| ###
| 0.2 |
2016-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2016-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-05 Wed
| ###
| ###
| ###
| ###
| 84,347
| 0
| ###
| ###
| 0.0 |
2016-Oct-04 Tue
| 2.28
| ###
| 2.25
| ###
| 144,277
| ###
| 88.5
| 88.5
| 0.0 |
2016-Oct-03 Mon
| ###
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2016-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2016-Sep-29 Thu
| ###
| ###
| ###
| ###
| 26,176
| 0
| ###
| ###
| 0.0 |
2016-Sep-28 Wed
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-27 Tue
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-26 Mon
| 2.27
| ###
| 2.25
| ###
| 31,942
| ###
| ###
| ###
| 0.0 |
2016-Sep-23 Fri
| 2.24
| ###
| 2.24
| 2.27
| 67,326
| ###
| 77.5
| 77.5
| 0.2 |
2016-Sep-22 Thu
| ###
| ###
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2016-Sep-21 Wed
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-20 Tue
| ###
| ###
| ###
| ###
| 309,882
| 0
| ###
| ###
| 0.0 |
2016-Sep-19 Mon
| 2.29
| ###
| 2.29
| ###
| 18,729
| 21,444
| ###
| ###
| 0.0 |
2016-Sep-16 Fri
| ###
| 2.4
| 2.28
| 2.28
|
|
| 10.1
| 10.1
| 0.2 |
2016-Sep-15 Thu
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-14 Wed
| 2.27
| ###
| 2.27
| ###
| 21,620
| ###
| 85.2
| 85.2
| 0.0 |
2016-Sep-13 Tue
| ###
| ###
| 2.26
| 2.27
| 85,588
| ###
| ###
| ###
| 0.2 |
2016-Sep-12 Mon
| ###
| ###
| ###
| ###
| 115,975
| 0
| 38.4
| 38.4
| 0.0 |
2016-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-08 Thu
| 2.4
| 2.4
| ###
| ###
| 107,453
| 128,943
| ###
| ###
| 0.0 |
2016-Sep-07 Wed
| ###
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2016-Sep-05 Mon
| ###
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-02 Fri
| 2.4
| ###
| ###
| ###
| 231,086
| 0
| 19.6
| 19.6
| 0.0 |
2016-Sep-01 Thu
| ###
| 2.43
| ###
| 2.43
|
|
| ###
| ###
| ### |
2016-Aug-31 Wed
| ###
| 2.42
| 2.375
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2016-Aug-30 Tue
| ###
| 2.44
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2016-Aug-29 Mon
| 2.44
| 2.44
| 2.385
| ###
| 105,346
| 254,147
| ###
| ###
| 0.0 |
2016-Aug-26 Fri
| 2.45
| 2.48
| 2.4
| 2.44
| 159,524
| ###
| ###
| ###
| 0.2 |
2016-Aug-25 Thu
| 2.49
| 2.49
| 2.445
| 2.45
|
|
| 25.4
| 25.4
| 0.2 |
2016-Aug-24 Wed
| 2.47
| 2.53
| 2.45
| 2.5
|
|
| ###
| ###
| 0.2 |
2016-Aug-23 Tue
| 2.53
| ###
| 2.53
| 2.58
| 102,485
| 129,643
| 86.7
| 86.7
| 0.2 |
2016-Aug-22 Mon
| 2.52
| 2.58
| 2.49
| 2.52
|
|
| 76.1
| 76.1
| ### |
2016-Aug-19 Fri
| 2.56
| 2.56
| 2.44
| 2.5
| 442,627
| ###
| 12.9
| 12.9
| 0.2 |
2016-Aug-18 Thu
| 2.52
| 2.73
| 2.52
| 2.57
| 296,659
| 778,729
| 83.0
| 83.0
| ### |
2016-Aug-17 Wed
| 2.5
| 2.52
| 2.44
| 2.51
|
|
| ###
| ###
| ### |
2016-Aug-16 Tue
| 2.44
| 2.52
| 2.43
| 2.5
| 50,675
| 125,420
| 88.7
| 88.7
| 0.2 |
2016-Aug-15 Mon
| 2.43
| 2.46
| 2.43
| 2.44
|
|
| 73.7
| 73.7
| 0.2 |
2016-Aug-12 Fri
| 2.4
| 2.47
| ###
| 2.41
|
|
| 68.0
| 68.0
| 0.2 |
2016-Aug-11 Thu
| 2.4
| 2.455
| ###
| 2.42
|
|
| 77.0
| 77.0
| 0.2 |
2016-Aug-10 Wed
| ###
| 2.43
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2016-Aug-09 Tue
| ###
| ###
| ###
| ###
| 52,824
| 0
| ###
| ###
| 0.0 |
2016-Aug-08 Mon
| 2.26
| ###
| 2.26
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2016-Aug-05 Fri
| 2.26
| ###
| 2.23
| 2.25
| 239,120
| ###
| 24.4
| 24.4
| ### |
2016-Aug-04 Thu
| 2.29
| ###
| 2.26
| 2.26
|
|
| 20.7
| 20.7
| ### |
2016-Aug-03 Wed
| ###
| ###
| 2.27
| 2.28
|
|
| ###
| ###
| 0.2 |
2016-Aug-02 Tue
| ###
| ###
| 2.25
| ###
| 47,386
| ###
| 43.2
| 43.2
| 0.0 |
2016-Aug-01 Mon
| 2.25
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2016-Jul-29 Fri
| 2.27
| 2.28
| 2.25
| 2.25
| 113,371
| 256,785
| ###
| ###
| ### |
2016-Jul-28 Thu
| 2.24
| ###
| 2.23
| 2.26
| 47,557
| 53,026
| 75.7
| 75.7
| ### |
2016-Jul-27 Wed
| 2.26
| 2.26
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2016-Jul-26 Tue
| ###
| ###
| 2.25
| 2.25
| 121,021
| 136,148
| ###
| ###
| ### |
2016-Jul-25 Mon
| 2.28
| ###
| 2.23
| 2.26
|
|
| ###
| ###
| ### |
2016-Jul-22 Fri
| 2.27
| 2.28
| 2.25
| 2.25
| 56,259
| 127,426
| ###
| ###
| ### |
2016-Jul-21 Thu
| 2.27
| 2.28
| 2.25
| 2.28
|
|
| 78.0
| 78.0
| 0.2 |
|