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

Hilltop Holdings Inc (NY: HTH )

32.82 -1.10 (-3.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 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 (%)
Jul 29, 2011 7.643 7.748 7.643 7.686 172,686 -0.01(-0.11%)
Jul 28, 2011 7.643 7.704 7.643 7.695 132,205 +0.06(+0.81%)
Jul 27, 2011 7.651 7.669 7.634 7.634 177,527 -0.05(-0.69%)
Jul 26, 2011 7.686 7.708 7.660 7.686 141,700 +0.00(+0.00%)
Jul 25, 2011 7.695 7.730 7.686 7.686 115,085 -0.05(-0.68%)
Jul 22, 2011 7.730 7.748 7.730 7.739 69,120 -0.06(-0.79%)
Jul 21, 2011 7.730 7.818 7.704 7.801 105,191 +0.11(+1.37%)
Jul 20, 2011 7.722 7.730 7.686 7.695 150,336 -0.03(-0.34%)
Jul 19, 2011 7.713 7.739 7.686 7.722 220,869 +0.04(+0.57%)
Jul 18, 2011 7.801 7.809 7.678 7.678 132,075 -0.12(-1.58%)
Jul 15, 2011 7.765 7.818 7.739 7.801 204,456 +0.05(+0.68%)
Jul 14, 2011 7.836 7.836 7.730 7.748 113,916 -0.07(-0.90%)
Jul 13, 2011 7.774 7.915 7.748 7.818 1,179,679 +0.08(+1.02%)
Jul 12, 2011 7.739 7.853 7.739 7.739 182,749 +0.01(+0.11%)
Jul 11, 2011 7.783 7.888 7.722 7.730 173,081 -0.11(-1.46%)
Jul 08, 2011 7.853 7.862 7.818 7.845 150,575 +0.02(+0.22%)
Jul 07, 2011 7.827 7.862 7.801 7.827 175,341 +0.04(+0.56%)
Jul 06, 2011 7.818 7.823 7.748 7.783 186,040 -0.02(-0.23%)
Jul 05, 2011 7.783 7.818 7.739 7.801 160,264 +0.01(+0.11%)
Jul 01, 2011 7.792 7.853 7.739 7.792 273,639 +0.03(+0.34%)
Jun 30, 2011 7.809 7.818 7.748 7.765 187,404 -0.01(-0.11%)
Jun 29, 2011 7.836 7.853 7.748 7.774 286,682 -0.04(-0.56%)
Jun 28, 2011 7.651 7.871 7.607 7.818 440,987 +0.18(+2.42%)
Jun 27, 2011 7.607 7.651 7.555 7.634 452,279 +0.04(+0.58%)
Jun 24, 2011 7.651 7.678 7.555 7.590 371,206 -0.05(-0.69%)
Jun 23, 2011 7.651 7.678 7.563 7.643 419,967 -0.07(-0.91%)
Jun 22, 2011 7.739 7.801 7.695 7.713 185,376 -0.04(-0.45%)
Jun 21, 2011 7.774 7.792 7.704 7.748 341,157 -0.03(-0.34%)
Jun 20, 2011 7.748 7.792 7.739 7.774 407,751 -0.02(-0.23%)
Jun 17, 2011 7.968 8.003 7.748 7.792 719,430 -0.18(-2.21%)
Jun 16, 2011 7.968 8.091 7.924 7.968 184,032 -0.01(-0.11%)
Jun 15, 2011 8.082 8.108 7.976 7.976 226,421 -0.15(-1.84%)
Jun 14, 2011 8.108 8.161 8.099 8.126 245,307 +0.04(+0.54%)
Jun 13, 2011 8.117 8.170 8.055 8.082 175,016 -0.03(-0.33%)
Jun 10, 2011 8.213 8.222 8.091 8.108 226,344 -0.11(-1.39%)
Jun 09, 2011 8.257 8.275 8.205 8.222 154,472 -0.03(-0.32%)
Jun 08, 2011 8.284 8.306 8.231 8.249 198,068 -0.04(-0.53%)
Jun 07, 2011 8.354 8.363 8.293 8.293 180,612 -0.04(-0.53%)
Jun 06, 2011 8.442 8.459 8.336 8.336 321,736 -0.04(-0.52%)
Jun 03, 2011 8.477 8.477 8.336 8.380 380,009 -0.13(-1.55%)
May 24, 2011 8.626 8.679 8.503 8.512 117,902 -0.11(-1.32%)
May 23, 2011 8.574 8.670 8.556 8.626 163,760 -0.03(-0.30%)
May 20, 2011 8.600 8.662 8.521 8.653 1,139,973 +0.07(+0.82%)
May 19, 2011 8.626 8.626 8.521 8.582 177,967 +0.02(+0.21%)
May 18, 2011 8.521 8.565 8.503 8.565 179,581 +0.04(+0.52%)
May 17, 2011 8.574 8.590 8.503 8.521 156,185 -0.06(-0.72%)
May 16, 2011 8.670 8.697 8.582 8.582 208,037 -0.09(-1.01%)
May 13, 2011 8.784 8.802 8.662 8.670 156,756 -0.08(-0.90%)
May 12, 2011 8.653 8.767 8.645 8.749 131,709 +0.09(+1.01%)
May 11, 2011 8.758 8.776 8.653 8.662 117,528 -0.08(-0.90%)
May 10, 2011 8.749 8.767 8.705 8.741 129,631 +0.04(+0.51%)
May 09, 2011 8.784 8.811 8.662 8.697 243,206 +0.04(+0.41%)
May 06, 2011 8.820 8.828 8.609 8.662 639,817 +0.32(+3.79%)
May 05, 2011 8.293 8.407 8.266 8.345 156,676 +0.00(+0.00%)
May 04, 2011 8.372 8.380 8.328 8.345 156,657 -0.02(-0.21%)
May 03, 2011 8.477 8.512 8.345 8.363 100,514 -0.11(-1.35%)
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.