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

Hilltop Holdings Inc (NY: HTH )

30.97 -0.75 (-2.36%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Jan 31, 2011 8.681 8.681 8.575 8.619 160,978 -0.01(-0.10%)
Jan 28, 2011 8.734 8.734 8.628 8.628 245,401 -0.11(-1.31%)
Jan 27, 2011 8.778 8.822 8.725 8.742 130,392 -0.05(-0.60%)
Jan 26, 2011 8.742 8.795 8.699 8.795 165,726 +0.06(+0.70%)
Jan 25, 2011 8.742 8.751 8.690 8.734 148,551 -0.01(-0.10%)
Jan 24, 2011 8.707 8.751 8.699 8.742 88,484 +0.04(+0.51%)
Jan 21, 2011 8.751 8.751 8.690 8.699 320,213 -0.04(-0.40%)
Jan 20, 2011 8.672 8.786 8.663 8.734 210,653 +0.01(+0.10%)
Jan 19, 2011 8.786 8.786 8.707 8.725 203,136 -0.09(-1.00%)
Jan 18, 2011 8.786 8.813 8.742 8.813 117,718 +0.00(+0.00%)
Jan 14, 2011 8.786 8.830 8.769 8.813 297,140 +0.01(+0.10%)
Jan 13, 2011 8.813 8.830 8.778 8.804 231,799 +0.00(+0.00%)
Jan 12, 2011 8.901 8.901 8.786 8.804 157,671 -0.03(-0.30%)
Jan 11, 2011 8.734 8.839 8.734 8.830 306,648 +0.11(+1.31%)
Jan 10, 2011 8.655 8.760 8.593 8.716 138,547 +0.02(+0.20%)
Jan 07, 2011 8.725 8.725 8.659 8.699 218,901 -0.02(-0.20%)
Jan 06, 2011 8.699 8.716 8.637 8.716 95,820 +0.01(+0.10%)
Jan 05, 2011 8.672 8.707 8.628 8.707 85,452 +0.02(+0.20%)
Jan 04, 2011 8.813 8.813 8.628 8.690 99,546 -0.12(-1.40%)
Jan 03, 2011 8.760 8.822 8.699 8.813 148,400 +0.10(+1.11%)
Dec 31, 2010 8.690 8.778 8.690 8.716 187,449 +0.00(+0.00%)
Dec 30, 2010 8.593 8.760 8.575 8.716 133,447 +0.11(+1.22%)
Dec 29, 2010 8.628 8.655 8.584 8.611 102,722 +0.00(+0.00%)
Dec 28, 2010 8.786 8.786 8.606 8.611 138,216 -0.16(-1.80%)
Dec 27, 2010 8.725 8.769 8.699 8.769 41,625 +0.02(+0.20%)
Dec 23, 2010 8.769 8.778 8.707 8.751 60,164 -0.02(-0.20%)
Dec 22, 2010 8.769 8.786 8.742 8.769 90,881 +0.01(+0.10%)
Dec 21, 2010 8.751 8.769 8.699 8.760 90,395 +0.02(+0.20%)
Dec 20, 2010 8.690 8.769 8.682 8.742 166,659 +0.04(+0.40%)
Dec 17, 2010 8.716 8.725 8.637 8.707 226,159 -0.03(-0.30%)
Dec 16, 2010 8.716 8.786 8.707 8.734 152,655 -0.01(-0.10%)
Dec 15, 2010 8.918 8.988 8.725 8.742 321,018 -0.18(-1.97%)
Dec 14, 2010 8.927 8.953 8.883 8.918 161,965 +0.04(+0.40%)
Dec 13, 2010 8.839 8.936 8.813 8.883 231,010 +0.04(+0.40%)
Dec 10, 2010 8.822 8.848 8.813 8.848 119,190 +0.00(+0.00%)
Dec 09, 2010 8.892 8.892 8.804 8.848 92,542 +0.03(+0.30%)
Dec 08, 2010 8.813 8.892 8.813 8.822 83,533 +0.03(+0.30%)
Dec 07, 2010 8.822 8.892 8.769 8.795 120,536 +0.04(+0.40%)
Dec 06, 2010 8.725 8.769 8.681 8.760 104,609 +0.01(+0.10%)
Dec 03, 2010 8.699 8.769 8.663 8.751 597,225 +0.00(+0.00%)
Dec 02, 2010 8.681 8.751 8.663 8.751 172,784 +0.06(+0.71%)
Dec 01, 2010 8.751 8.804 8.672 8.690 168,517 +0.04(+0.51%)
Nov 30, 2010 8.575 8.655 8.523 8.646 600,382 -0.01(-0.10%)
Nov 29, 2010 8.646 8.681 8.575 8.655 94,397 -0.05(-0.61%)
Nov 26, 2010 8.699 8.751 8.602 8.707 24,772 -0.04(-0.50%)
Nov 24, 2010 8.725 8.751 8.751 8.751 74,722 +0.11(+1.22%)
Nov 23, 2010 8.628 8.681 8.602 8.646 64,330 -0.04(-0.51%)
Nov 22, 2010 8.699 8.707 8.628 8.690 156,697 -0.07(-0.80%)
Nov 19, 2010 8.690 8.778 8.690 8.760 95,216 -0.01(-0.10%)
Nov 18, 2010 8.707 8.822 8.707 8.769 98,915 +0.09(+1.01%)
Nov 17, 2010 8.769 8.769 8.663 8.681 80,865 -0.08(-0.90%)
Nov 16, 2010 8.822 8.901 8.716 8.760 146,695 -0.25(-2.73%)
Nov 15, 2010 9.006 9.024 8.901 9.006 53,592 +0.06(+0.69%)
Nov 12, 2010 8.892 8.971 8.892 8.945 186,332 -0.03(-0.29%)
Nov 11, 2010 8.962 9.024 8.936 8.971 85,813 -0.08(-0.87%)
Nov 10, 2010 8.980 9.068 8.883 9.050 129,813 +0.10(+1.08%)
Nov 09, 2010 9.191 9.191 8.901 8.953 170,097 -0.20(-2.21%)
Nov 08, 2010 9.147 9.243 9.129 9.155 206,558 -0.02(-0.19%)
Nov 05, 2010 9.032 9.208 8.971 9.173 130,387 +0.14(+1.56%)
Nov 04, 2010 8.988 9.050 8.918 9.032 183,306 +0.14(+1.58%)
Nov 03, 2010 8.865 8.892 8.813 8.892 138,549 +0.02(+0.20%)
Nov 02, 2010 8.830 8.883 8.769 8.874 163,297 +0.11(+1.20%)
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.