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

Hilltop Holdings Inc (NY: HTH )

31.20 +0.23 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2012 7.583 7.600 7.547 7.583 54,927 +0.01(+0.12%)
Jan 30, 2012 7.530 7.600 7.512 7.574 49,927 -0.03(-0.35%)
Jan 27, 2012 7.547 7.618 7.530 7.600 50,589 +0.02(+0.23%)
Jan 26, 2012 7.547 7.600 7.486 7.583 74,084 +0.04(+0.58%)
Jan 25, 2012 7.556 7.600 7.451 7.539 93,831 -0.04(-0.58%)
Jan 24, 2012 7.521 7.613 7.442 7.583 68,751 +0.04(+0.47%)
Jan 23, 2012 7.574 7.618 7.512 7.547 41,526 -0.04(-0.58%)
Jan 20, 2012 7.556 7.609 7.556 7.591 87,144 +0.01(+0.12%)
Jan 19, 2012 7.521 7.600 7.398 7.583 74,428 +0.08(+1.05%)
Jan 18, 2012 7.293 7.504 7.275 7.504 94,463 +0.18(+2.40%)
Jan 17, 2012 7.521 7.539 7.284 7.328 123,289 -0.16(-2.11%)
Jan 13, 2012 7.468 7.521 7.424 7.486 82,412 -0.08(-1.05%)
Jan 12, 2012 7.609 7.635 7.521 7.565 112,926 -0.03(-0.35%)
Jan 11, 2012 7.565 7.609 7.539 7.591 57,915 -0.02(-0.23%)
Jan 10, 2012 7.618 7.618 7.565 7.609 74,505 +0.06(+0.81%)
Jan 09, 2012 7.530 7.574 7.468 7.547 100,523 +0.03(+0.35%)
Jan 06, 2012 7.565 7.583 7.486 7.521 136,487 -0.04(-0.47%)
Jan 05, 2012 7.530 7.591 7.424 7.556 134,522 -0.04(-0.46%)
Jan 04, 2012 7.504 7.627 7.477 7.591 212,594 +0.17(+2.25%)
Dec 30, 2011 7.460 7.477 7.416 7.424 125,644 -0.04(-0.47%)
Dec 29, 2011 7.424 7.512 7.363 7.460 118,703 +0.03(+0.35%)
Dec 28, 2011 7.530 7.530 7.416 7.433 91,745 -0.08(-1.05%)
Dec 27, 2011 7.451 7.539 7.381 7.512 89,933 +0.05(+0.71%)
Dec 23, 2011 7.556 7.556 7.442 7.460 97,946 +0.01(+0.12%)
Dec 21, 2011 7.451 7.495 7.380 7.451 206,952 -0.02(-0.24%)
Dec 20, 2011 7.372 7.468 7.328 7.468 175,500 +0.21(+2.91%)
Dec 19, 2011 7.354 7.389 7.244 7.258 120,004 -0.08(-1.08%)
Dec 16, 2011 7.398 7.442 7.249 7.337 246,065 -0.02(-0.24%)
Dec 15, 2011 7.328 7.407 7.301 7.354 144,712 +0.10(+1.33%)
Dec 14, 2011 7.205 7.310 7.205 7.258 327,028 +0.01(+0.12%)
Dec 13, 2011 7.389 7.468 7.231 7.249 181,992 -0.07(-0.96%)
Dec 12, 2011 7.354 7.460 7.258 7.319 197,075 -0.13(-1.77%)
Dec 09, 2011 7.416 7.495 7.407 7.451 182,245 +0.08(+1.07%)
Dec 08, 2011 7.424 7.460 7.337 7.372 192,131 -0.09(-1.18%)
Dec 07, 2011 7.433 7.530 7.328 7.460 149,325 +0.02(+0.24%)
Dec 06, 2011 7.442 7.504 7.416 7.442 209,611 -0.03(-0.35%)
Dec 05, 2011 7.460 7.477 7.389 7.468 213,630 +0.06(+0.83%)
Dec 02, 2011 7.231 7.433 7.216 7.407 205,390 +0.24(+3.31%)
Dec 01, 2011 7.416 7.512 7.170 7.170 333,897 -0.27(-3.66%)
Nov 30, 2011 7.205 7.451 7.117 7.442 666,706 +0.43(+6.14%)
Nov 29, 2011 7.047 7.091 7.003 7.012 135,885 -0.06(-0.87%)
Nov 28, 2011 6.985 7.099 6.985 7.073 238,874 +0.24(+3.47%)
Nov 25, 2011 6.950 7.029 6.836 6.836 86,544 -0.11(-1.64%)
Nov 23, 2011 7.117 7.152 6.950 6.950 306,922 -0.18(-2.47%)
Nov 22, 2011 7.003 7.185 6.880 7.126 447,893 +0.12(+1.76%)
Nov 21, 2011 7.091 7.161 6.994 7.003 128,592 -0.19(-2.69%)
Nov 18, 2011 7.055 7.222 7.038 7.196 215,855 +0.13(+1.87%)
Nov 17, 2011 7.073 7.170 7.012 7.064 173,827 -0.01(-0.12%)
Nov 16, 2011 7.038 7.205 7.020 7.073 195,518 -0.03(-0.37%)
Nov 15, 2011 6.924 7.126 6.924 7.099 374,563 +0.17(+2.41%)
Nov 14, 2011 7.012 7.064 6.906 6.932 158,661 -0.12(-1.74%)
Nov 11, 2011 6.932 7.073 6.932 7.055 323,334 +0.15(+2.16%)
Nov 10, 2011 6.941 6.985 6.867 6.906 203,524 +0.06(+0.90%)
Nov 09, 2011 6.871 6.976 6.836 6.845 200,968 -0.14(-2.01%)
Nov 08, 2011 7.029 7.117 6.932 6.985 258,812 +0.02(+0.25%)
Nov 07, 2011 6.704 7.003 6.678 6.968 188,851 +0.25(+3.80%)
Nov 04, 2011 6.792 6.792 6.660 6.713 152,952 -0.11(-1.67%)
Nov 03, 2011 6.827 6.845 6.695 6.827 249,224 +0.04(+0.65%)
Nov 02, 2011 6.722 6.862 6.669 6.783 202,620 +0.14(+2.12%)
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.