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

Hilltop Holdings Inc (NY: HTH )

31.55 -0.10 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 31, 2012 9.206 9.268 9.118 9.232 134,671 +0.00(+0.00%)
Jul 30, 2012 9.268 9.285 9.162 9.232 79,679 -0.03(-0.28%)
Jul 27, 2012 9.110 9.347 9.092 9.259 121,420 +0.21(+2.33%)
Jul 26, 2012 9.241 9.250 8.995 9.048 94,590 -0.09(-0.96%)
Jul 25, 2012 9.294 9.298 9.127 9.136 126,864 -0.10(-1.05%)
Jul 24, 2012 9.364 9.364 9.145 9.232 132,435 -0.12(-1.31%)
Jul 23, 2012 9.136 9.391 9.118 9.355 163,234 +0.11(+1.14%)
Jul 20, 2012 9.391 9.393 9.189 9.250 94,358 -0.21(-2.23%)
Jul 19, 2012 9.417 9.540 9.355 9.461 194,472 +0.05(+0.56%)
Jul 18, 2012 9.224 9.443 9.162 9.408 187,716 +0.17(+1.81%)
Jul 17, 2012 9.285 9.355 9.127 9.241 169,796 -0.02(-0.19%)
Jul 16, 2012 9.180 9.276 9.180 9.259 147,634 +0.04(+0.48%)
Jul 13, 2012 9.215 9.285 9.180 9.215 243,431 +0.01(+0.10%)
Jul 12, 2012 9.153 9.241 9.145 9.206 163,763 +0.04(+0.48%)
Jul 11, 2012 9.048 9.206 9.048 9.162 365,471 +0.14(+1.56%)
Jul 10, 2012 9.145 9.180 8.969 9.022 143,722 -0.06(-0.68%)
Jul 09, 2012 9.092 9.145 9.004 9.083 65,953 -0.01(-0.10%)
Jul 06, 2012 9.022 9.136 9.013 9.092 80,077 -0.02(-0.19%)
Jul 05, 2012 9.154 9.206 9.057 9.110 56,616 -0.07(-0.77%)
Jul 03, 2012 9.180 9.250 9.146 9.180 62,284 -0.01(-0.10%)
Jul 02, 2012 9.039 9.197 8.995 9.189 133,691 +0.13(+1.45%)
Jun 29, 2012 9.118 9.127 8.987 9.057 142,043 +0.04(+0.39%)
Jun 28, 2012 8.872 9.022 8.846 9.022 73,884 +0.08(+0.88%)
Jun 27, 2012 8.855 8.987 8.837 8.943 129,357 +0.11(+1.19%)
Jun 26, 2012 8.872 8.951 8.820 8.837 145,483 -0.01(-0.10%)
Jun 25, 2012 8.855 8.872 8.803 8.846 105,885 -0.15(-1.66%)
Jun 22, 2012 8.802 9.083 8.802 8.995 192,625 +0.23(+2.61%)
Jun 21, 2012 8.995 8.995 8.741 8.767 164,604 -0.23(-2.54%)
Jun 20, 2012 9.022 9.074 8.846 8.995 165,134 -0.05(-0.58%)
Jun 19, 2012 8.951 9.145 8.907 9.048 182,907 +0.10(+1.08%)
Jun 18, 2012 8.881 8.995 8.855 8.951 186,496 +0.02(+0.20%)
Jun 15, 2012 9.004 9.048 8.916 8.934 238,799 -0.07(-0.78%)
Jun 14, 2012 9.022 9.153 8.951 9.004 159,848 -0.03(-0.29%)
Jun 13, 2012 8.855 9.079 8.837 9.030 146,110 +0.14(+1.58%)
Jun 12, 2012 8.995 8.995 8.890 8.890 144,545 -0.05(-0.59%)
Jun 11, 2012 9.215 9.215 8.925 8.943 196,624 -0.16(-1.74%)
Jun 08, 2012 9.057 9.110 8.995 9.101 168,672 +0.04(+0.49%)
Jun 07, 2012 9.189 9.250 9.004 9.057 175,417 -0.12(-1.34%)
Jun 06, 2012 9.066 9.241 9.057 9.180 115,676 +0.15(+1.65%)
Jun 05, 2012 9.048 9.136 8.938 9.030 136,474 -0.07(-0.77%)
Jun 04, 2012 8.987 9.118 8.951 9.101 85,885 +0.15(+1.67%)
Jun 01, 2012 8.995 9.110 8.943 8.951 119,113 -0.18(-2.02%)
May 31, 2012 9.057 9.232 8.987 9.136 197,295 +0.08(+0.87%)
May 30, 2012 9.110 9.215 9.039 9.057 120,313 -0.17(-1.81%)
May 29, 2012 9.268 9.373 9.189 9.224 102,904 +0.03(+0.29%)
May 25, 2012 9.364 9.364 9.189 9.197 289,952 -0.18(-1.87%)
May 24, 2012 9.250 9.408 9.197 9.373 306,276 +0.18(+1.91%)
May 23, 2012 9.048 9.259 8.995 9.197 128,648 +0.13(+1.45%)
May 22, 2012 9.268 9.276 9.004 9.066 167,538 -0.20(-2.18%)
May 21, 2012 9.189 9.399 9.145 9.268 240,195 +0.09(+0.96%)
May 18, 2012 9.171 9.270 8.987 9.180 243,379 -0.03(-0.29%)
May 17, 2012 9.171 9.399 9.171 9.206 288,520 +0.04(+0.48%)
May 16, 2012 9.312 9.354 9.153 9.162 232,531 -0.13(-1.42%)
May 15, 2012 9.294 9.391 9.171 9.294 226,422 -0.02(-0.19%)
May 14, 2012 9.382 9.566 9.259 9.312 491,298 -0.10(-1.03%)
May 11, 2012 9.136 9.540 9.039 9.408 547,595 +0.13(+1.42%)
May 10, 2012 8.644 9.293 8.530 9.276 1,322,497 +0.71(+8.31%)
May 09, 2012 7.809 8.802 7.730 8.565 1,329,389 +1.57(+22.49%)
May 08, 2012 7.028 7.080 6.992 6.992 265,693 -0.06(-0.87%)
May 07, 2012 7.098 7.151 7.036 7.054 93,953 -0.06(-0.86%)
May 04, 2012 7.115 7.212 7.107 7.115 140,370 -0.02(-0.25%)
May 03, 2012 7.221 7.238 7.115 7.133 92,230 -0.07(-0.98%)
May 02, 2012 7.247 7.300 7.159 7.203 120,082 +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.