Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Homefed Corp (OP: HOFD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 26, 2017 45.00 45.00 45.00 0 +1.00(+2.27%)
May 25, 2017 44.00 44.00 44.00 44.00 531 -0.50(-1.12%)
May 23, 2017 44.50 44.50 44.50 0 -0.50(-1.11%)
May 22, 2017 45.00 45.00 45.00 45.00 2,000 +0.00(+0.00%)
May 19, 2017 44.50 45.00 44.50 45.00 5,200 +0.50(+1.12%)
May 18, 2017 44.50 44.50 44.50 44.50 110 +0.00(+0.00%)
May 17, 2017 44.20 44.50 44.20 44.50 2,305 -0.50(-1.11%)
May 16, 2017 44.75 45.00 44.75 45.00 2,000 +0.25(+0.56%)
May 15, 2017 44.50 45.00 44.50 44.75 2,050 +0.55(+1.24%)
May 12, 2017 44.20 44.20 44.20 44.20 340 -0.10(-0.23%)
May 11, 2017 44.50 44.50 44.30 44.30 1,216 -0.45(-1.01%)
May 10, 2017 44.00 44.75 44.00 44.75 2,500 +0.50(+1.13%)
May 08, 2017 44.25 44.25 44.25 40 -0.75(-1.67%)
May 02, 2017 45.00 45.00 45.00 34 +0.00(+0.00%)
Apr 27, 2017 45.00 45.00 45.00 0 +0.00(+0.00%)
Apr 26, 2017 45.00 45.00 44.01 45.00 2,112 +0.00(+0.00%)
Apr 25, 2017 45.00 45.00 45.00 45.00 900 +0.00(+0.00%)
Apr 24, 2017 43.60 45.00 43.60 45.00 451 +1.30(+2.97%)
Apr 20, 2017 43.70 43.70 43.70 54 +0.20(+0.46%)
Apr 19, 2017 43.50 43.50 43.50 43.50 833 +0.45(+1.05%)
Apr 18, 2017 43.05 43.05 43.05 43.05 143 -0.94(-2.14%)
Apr 17, 2017 44.00 44.00 43.00 43.99 770 +1.39(+3.26%)
Apr 13, 2017 45.00 45.00 42.60 42.60 11,633 -2.40(-5.33%)
Apr 12, 2017 45.00 45.00 45.00 45.00 1,600 +0.00(+0.00%)
Apr 11, 2017 45.00 45.00 45.00 45.00 100 +0.00(+0.00%)
Apr 10, 2017 45.00 45.00 45.00 45.00 1,000 +0.00(+0.00%)
Apr 07, 2017 45.00 45.00 45.00 45.00 4,257 +0.50(+1.12%)
Apr 05, 2017 44.50 44.50 44.50 33 -0.50(-1.11%)
Apr 03, 2017 45.00 45.00 45.00 0 +0.00(+0.00%)
Mar 31, 2017 45.00 45.00 45.00 45.00 264 +1.25(+2.86%)
Mar 30, 2017 43.75 43.75 43.75 43.75 370 -0.45(-1.02%)
Mar 28, 2017 44.20 44.20 44.20 0 +0.00(+0.00%)
Mar 27, 2017 45.00 45.00 44.20 44.20 334 -0.80(-1.78%)
Mar 24, 2017 45.00 45.00 44.60 45.00 16,209 +0.00(+0.00%)
Mar 23, 2017 45.00 45.00 45.00 45.00 195 +0.00(+0.00%)
Mar 22, 2017 45.00 45.00 44.99 45.00 5,681 +0.00(+0.00%)
Mar 20, 2017 45.00 45.00 45.00 15 +0.00(+0.00%)
Mar 17, 2017 45.00 45.00 45.00 45.00 4,700 +0.01(+0.02%)
Mar 16, 2017 45.00 45.00 44.99 44.99 305 +0.79(+1.79%)
Mar 15, 2017 44.20 44.20 44.20 44.20 140 -2.05(-4.43%)
Mar 14, 2017 46.25 46.25 46.25 46.25 200 +0.50(+1.09%)
Mar 13, 2017 45.75 45.75 45.75 45.75 649 +0.00(+0.00%)
Mar 10, 2017 45.75 45.75 45.75 45.75 1,107 -1.15(-2.45%)
Mar 09, 2017 46.90 46.90 46.90 46.90 600 +1.15(+2.51%)
Mar 08, 2017 46.75 46.75 45.75 45.75 1,176 -1.00(-2.14%)
Mar 07, 2017 46.75 46.75 46.75 46.75 490 -0.15(-0.32%)
Mar 06, 2017 47.00 47.00 46.90 46.90 3,844 -0.10(-0.21%)
Mar 03, 2017 47.00 47.00 47.00 47.00 343 +0.00(+0.00%)
Mar 02, 2017 47.00 47.00 47.00 47.00 1,352 -0.75(-1.57%)
Feb 28, 2017 47.75 47.75 47.75 81 +1.00(+2.14%)
Feb 27, 2017 46.70 47.00 46.50 46.75 1,850 +0.25(+0.54%)
Feb 23, 2017 46.50 46.50 46.50 0 +0.25(+0.54%)
Feb 22, 2017 47.00 47.00 46.25 46.25 675 +0.75(+1.65%)
Feb 21, 2017 45.50 45.50 45.50 45.50 219 +0.50(+1.11%)
Feb 17, 2017 45.00 45.00 45.00 0 -1.89(-4.03%)
Feb 16, 2017 46.89 46.89 46.89 46.89 400 +1.39(+3.05%)
Feb 14, 2017 45.50 45.50 45.50 50 +1.00(+2.25%)
Feb 13, 2017 44.50 44.50 44.50 44.50 570 -0.50(-1.11%)
Feb 09, 2017 45.00 45.00 45.00 99 -0.25(-0.55%)
Feb 08, 2017 45.25 45.25 45.25 45.25 102 +0.25(+0.56%)
Feb 03, 2017 45.00 45.00 45.00 0 +0.25(+0.56%)
Feb 02, 2017 44.50 44.75 44.50 44.75 422 +0.25(+0.56%)
Feb 01, 2017 45.00 45.00 44.50 44.50 842 +0.00(+0.00%)
Jan 31, 2017 44.00 44.50 44.00 44.50 2,451 +0.00(+0.00%)
Jan 30, 2017 44.50 44.50 44.50 44.50 200 +0.50(+1.14%)
Jan 27, 2017 44.00 44.00 44.00 44.00 200 +1.50(+3.53%)
Jan 25, 2017 42.50 42.50 42.50 51 -1.50(-3.41%)
Jan 24, 2017 45.00 45.00 44.00 44.00 1,177 -1.00(-2.22%)
Jan 23, 2017 45.00 45.00 45.00 45.00 115 +1.00(+2.27%)
Jan 20, 2017 44.60 44.60 44.00 44.00 363 -1.00(-2.22%)
Jan 13, 2017 45.00 45.00 45.00 0 +1.00(+2.27%)
Jan 10, 2017 44.00 44.00 44.00 152 -1.00(-2.22%)
Jan 09, 2017 44.75 45.00 44.75 45.00 667 +0.00(+0.00%)
Jan 05, 2017 45.00 45.00 45.00 100 +0.00(+0.00%)
Jan 04, 2017 46.40 46.40 45.00 45.00 4,000 +0.00(+0.00%)
Dec 28, 2016 45.00 45.00 45.00 54 -1.00(-2.17%)
Dec 22, 2016 46.00 46.00 46.00 3 +0.00(+0.00%)
Dec 21, 2016 48.80 49.00 46.00 46.00 3,546 -2.00(-4.17%)
Dec 19, 2016 48.00 48.00 48.00 0 +0.75(+1.59%)
Dec 16, 2016 46.75 47.25 46.75 47.25 866 +0.75(+1.61%)
Dec 12, 2016 46.50 46.50 46.50 0 +0.00(+0.00%)
Dec 09, 2016 46.50 46.50 46.50 46.50 200 +0.00(+0.00%)
Dec 08, 2016 46.50 46.50 46.00 46.50 909 -0.50(-1.06%)
Dec 06, 2016 47.00 47.00 47.00 28 +0.00(+0.00%)
Dec 05, 2016 47.00 47.00 47.00 47.00 127 +1.00(+2.17%)
Dec 01, 2016 46.00 46.00 46.00 0 -1.25(-2.65%)
Nov 29, 2016 47.25 47.25 47.25 0 +0.50(+1.07%)
Nov 28, 2016 47.00 47.00 46.75 46.75 1,105 +0.25(+0.54%)
Nov 25, 2016 46.50 46.50 46.50 46.50 600 +0.75(+1.64%)
Nov 23, 2016 45.75 45.75 45.75 0 -1.25(-2.66%)
Nov 22, 2016 47.00 47.00 47.00 47.00 368 +0.00(+0.00%)
Nov 17, 2016 47.00 47.00 47.00 66 +1.00(+2.17%)
Nov 15, 2016 46.00 46.00 46.00 0 +0.00(+0.00%)
Nov 11, 2016 46.00 46.00 46.00 0 +0.00(+0.00%)
Nov 10, 2016 46.25 47.05 46.00 46.00 2,113 -1.00(-2.13%)
Nov 09, 2016 47.00 48.25 47.00 47.00 2,700 -2.60(-5.24%)
Nov 08, 2016 49.50 49.60 49.49 49.60 3,096 -0.40(-0.80%)
Nov 07, 2016 50.00 50.00 50.00 50.00 1,751 +0.00(+0.00%)
Nov 04, 2016 50.00 50.00 49.50 50.00 2,044 +1.00(+2.04%)
Nov 02, 2016 49.00 49.00 49.00 0 -1.00(-2.00%)
Nov 01, 2016 49.00 50.00 49.00 50.00 661 +1.45(+2.99%)
Oct 28, 2016 48.55 48.55 48.55 0 -1.45(-2.90%)
Oct 27, 2016 50.00 50.00 50.00 50.00 598 +0.00(+0.00%)
Oct 26, 2016 50.00 50.00 50.00 50.00 1,569 -0.05(-0.10%)
Oct 25, 2016 48.50 50.05 48.50 50.05 3,456 +1.80(+3.73%)
Oct 24, 2016 48.25 48.25 48.25 48.25 870 +0.75(+1.58%)
Oct 21, 2016 47.25 47.50 47.25 47.50 900 +0.50(+1.06%)
Oct 20, 2016 47.00 47.00 47.00 47.00 100 +0.00(+0.00%)
Oct 19, 2016 47.50 47.50 47.00 47.00 742 +0.00(+0.00%)
Oct 18, 2016 47.00 47.00 47.00 47.00 139 -0.25(-0.53%)
Oct 17, 2016 47.25 47.25 47.25 47.25 350 +0.75(+1.61%)
Oct 13, 2016 46.50 46.50 46.50 0 +0.50(+1.09%)
Oct 10, 2016 46.00 46.00 46.00 0 +0.00(+0.00%)
Oct 07, 2016 44.80 46.00 44.80 46.00 660 +1.50(+3.37%)
Oct 06, 2016 44.00 44.50 44.00 44.50 2,464 +0.50(+1.14%)
Oct 05, 2016 43.50 44.00 43.50 44.00 450 +1.75(+4.14%)
Oct 03, 2016 42.25 42.25 42.25 0 +0.00(+0.00%)
Sep 30, 2016 42.25 42.25 42.25 42.25 59 +0.00(+0.00%)
Sep 29, 2016 42.25 42.25 42.25 42.25 80 +0.00(+0.00%)
Sep 28, 2016 42.25 42.25 42.25 42.25 14 +0.00(+0.00%)
Sep 27, 2016 42.25 42.25 42.25 42.25 0 +0.00(+0.00%)
Sep 23, 2016 42.25 42.25 42.25 0 -0.85(-1.97%)
Sep 22, 2016 43.20 43.20 43.00 43.10 1,832 -0.90(-2.05%)
Sep 21, 2016 43.25 44.00 43.25 44.00 2,535 +0.00(+0.00%)
Sep 20, 2016 44.00 44.00 44.00 44.00 200 +1.00(+2.33%)
Sep 13, 2016 43.00 43.00 43.00 50 -1.00(-2.27%)
Sep 12, 2016 44.00 44.00 44.00 44.00 650 +0.00(+0.00%)
Sep 08, 2016 44.00 44.00 44.00 3 +0.00(+0.00%)
Sep 07, 2016 44.00 44.00 44.00 44.00 5,039 +0.00(+0.00%)
Sep 06, 2016 44.00 44.00 44.00 44.00 187 +0.00(+0.00%)
Sep 01, 2016 44.00 44.00 44.00 0 +1.50(+3.53%)
Aug 31, 2016 42.00 43.00 42.00 42.50 2,600 -1.50(-3.41%)
Aug 30, 2016 44.00 44.00 44.00 44.00 1,256 +0.10(+0.23%)
Aug 26, 2016 43.90 43.90 43.90 54 +1.65(+3.91%)
Aug 25, 2016 42.25 42.25 42.25 42.25 2,256 +0.25(+0.60%)
Aug 23, 2016 42.00 42.00 42.00 40 -1.90(-4.33%)
Aug 17, 2016 43.90 43.90 43.90 0 +1.90(+4.52%)
Aug 16, 2016 42.00 42.00 42.00 42.00 200 +0.00(+0.00%)
Aug 12, 2016 42.00 42.00 42.00 17 +2.00(+5.00%)
Aug 11, 2016 41.25 41.25 40.00 40.00 1,200 -3.00(-6.98%)
Aug 10, 2016 42.50 43.00 41.30 43.00 2,225 -0.90(-2.05%)
Aug 08, 2016 43.90 43.90 43.90 65 +1.40(+3.29%)
Aug 04, 2016 42.50 42.50 42.50 18 +0.50(+1.19%)
Aug 03, 2016 41.00 42.00 41.00 42.00 1,607 +0.00(+0.00%)
Jul 29, 2016 42.00 42.00 42.00 0 +0.00(+0.00%)
Jul 28, 2016 42.00 42.00 42.00 42.00 207 +0.00(+0.00%)
Jul 27, 2016 42.00 42.00 42.00 42.00 1,000 +0.00(+0.00%)
Jul 26, 2016 42.00 42.00 42.00 42.00 1,483 -0.85(-1.98%)
Jul 25, 2016 43.20 43.20 42.80 42.85 1,025 -0.35(-0.81%)
Jul 21, 2016 43.20 43.20 43.20 0 -0.65(-1.48%)
Jul 20, 2016 42.50 43.85 42.50 43.85 862 +1.35(+3.18%)
Jul 18, 2016 42.50 42.50 42.50 0 +2.00(+4.94%)
Jul 15, 2016 41.20 41.20 40.50 40.50 1,603 +0.00(+0.00%)
Jul 14, 2016 40.25 44.00 40.25 40.50 3,482 +0.25(+0.62%)
Jul 13, 2016 40.25 40.25 40.25 40.25 1,721 +0.00(+0.00%)
Jul 12, 2016 39.25 40.25 39.25 40.25 1,138 -0.75(-1.83%)
Jul 11, 2016 39.50 42.99 39.05 41.00 1,650 +1.00(+2.50%)
Jul 08, 2016 40.99 40.00 40.00 1,150 +0.70(+1.78%)
Jul 07, 2016 39.30 39.30 39.30 39.30 213 -0.20(-0.51%)
Jul 05, 2016 39.00 39.50 39.00 39.50 1,139 +3.50(+9.72%)
Jul 01, 2016 36.00 36.00 36.00 0 -2.60(-6.74%)
Jun 30, 2016 39.25 39.25 38.60 38.60 1,600 -1.40(-3.50%)
Jun 28, 2016 40.00 40.00 40.00 0 +1.00(+2.56%)
Jun 27, 2016 39.00 39.00 39.00 39.00 218 +0.50(+1.30%)
Jun 24, 2016 39.00 39.00 38.50 38.50 250 -1.61(-4.01%)
Jun 23, 2016 40.00 40.25 40.00 40.11 1,923 +1.60(+4.15%)
Jun 22, 2016 38.51 38.51 38.51 38.51 553 -1.49(-3.73%)
Jun 21, 2016 40.10 40.10 39.25 40.00 750 -0.10(-0.25%)
Jun 20, 2016 40.10 40.10 40.10 40.10 375 +0.10(+0.25%)
Jun 16, 2016 40.00 40.00 40.00 2 -0.75(-1.84%)
Jun 10, 2016 40.75 40.75 40.75 62 -1.25(-2.98%)
Jun 08, 2016 42.00 42.00 42.00 0 -1.00(-2.33%)
Jun 07, 2016 43.25 43.25 43.00 43.00 828 -0.25(-0.58%)
Jun 03, 2016 43.25 43.25 43.25 54 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.