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 (%)
Oct 31, 2012 11.60 11.94 11.48 11.94 127,252 +0.25(+2.18%)
Oct 26, 2012 11.79 11.69 11.69 11.69 156,720 -0.11(-0.89%)
Oct 25, 2012 11.72 11.84 11.71 11.79 154,299 +0.16(+1.36%)
Oct 24, 2012 11.71 11.71 11.57 11.63 49,022 -0.08(-0.67%)
Oct 23, 2012 11.67 11.81 11.58 11.71 155,962 +0.07(+0.60%)
Oct 19, 2012 11.76 11.89 11.55 11.64 210,629 -0.18(-1.49%)
Oct 18, 2012 12.02 12.10 11.78 11.82 242,869 -0.20(-1.68%)
Oct 17, 2012 11.93 12.13 11.91 12.02 212,410 +0.15(+1.26%)
Oct 16, 2012 11.19 11.98 11.19 11.87 733,249 +0.64(+5.71%)
Oct 15, 2012 11.20 11.26 11.11 11.23 160,052 +0.04(+0.31%)
Oct 12, 2012 11.23 11.27 11.19 11.19 79,737 -0.06(-0.55%)
Oct 11, 2012 11.31 11.31 11.19 11.26 142,276 +0.00(+0.00%)
Oct 10, 2012 11.22 11.26 11.15 11.26 182,086 +0.01(+0.08%)
Oct 09, 2012 11.30 11.30 11.15 11.25 647,819 +0.05(+0.47%)
Oct 08, 2012 11.33 11.33 11.13 11.19 121,440 -0.14(-1.24%)
Oct 05, 2012 11.26 11.36 11.22 11.33 241,528 +0.11(+1.02%)
Oct 04, 2012 11.19 11.25 11.14 11.22 147,905 +0.06(+0.55%)
Oct 03, 2012 11.23 11.23 11.09 11.16 159,205 -0.05(-0.47%)
Oct 02, 2012 11.25 11.30 11.11 11.21 227,566 +0.00(+0.00%)
Oct 01, 2012 11.20 11.22 11.05 11.21 182,478 +0.04(+0.39%)
Sep 28, 2012 11.01 11.25 11.00 11.17 364,268 +0.10(+0.87%)
Sep 27, 2012 11.10 11.10 11.04 11.07 156,446 -0.01(-0.08%)
Sep 26, 2012 11.01 11.11 10.99 11.08 324,697 +0.08(+0.72%)
Sep 25, 2012 11.11 11.17 10.98 11.00 253,464 -0.05(-0.48%)
Sep 24, 2012 11.00 11.13 10.90 11.05 201,219 -0.01(-0.08%)
Sep 21, 2012 11.04 11.13 11.00 11.06 355,286 +0.12(+1.12%)
Sep 20, 2012 10.65 10.96 10.60 10.94 219,686 +0.24(+2.22%)
Sep 19, 2012 10.66 10.77 10.62 10.70 103,521 +0.05(+0.49%)
Sep 18, 2012 10.62 10.68 10.53 10.65 186,133 +0.04(+0.41%)
Sep 17, 2012 10.69 10.69 10.44 10.61 138,813 -0.11(-0.99%)
Sep 14, 2012 10.75 10.85 10.69 10.71 287,144 +0.01(+0.08%)
Sep 13, 2012 10.54 10.78 10.43 10.70 660,740 +0.16(+1.50%)
Sep 12, 2012 10.28 10.54 10.24 10.54 163,184 +0.26(+2.56%)
Sep 11, 2012 10.25 10.28 10.17 10.28 154,542 +0.04(+0.34%)
Sep 10, 2012 10.24 10.28 10.16 10.24 178,231 +0.00(+0.00%)
Sep 07, 2012 10.24 10.32 10.14 10.24 176,867 +0.05(+0.52%)
Sep 06, 2012 10.02 10.25 10.02 10.19 371,228 +0.19(+1.93%)
Sep 05, 2012 10.02 10.02 9.929 9.999 267,801 +0.04(+0.44%)
Sep 04, 2012 9.858 10.03 9.798 9.955 380,406 +0.11(+1.16%)
Aug 31, 2012 9.814 9.867 9.772 9.841 311,018 +0.11(+1.08%)
Aug 30, 2012 9.744 9.788 9.691 9.735 106,184 -0.02(-0.18%)
Aug 29, 2012 9.709 9.814 9.691 9.753 171,572 +0.16(+1.65%)
Aug 27, 2012 9.639 9.700 9.577 9.595 54,461 -0.01(-0.09%)
Aug 24, 2012 9.516 9.647 9.507 9.604 128,544 +0.05(+0.55%)
Aug 23, 2012 9.489 9.577 9.419 9.551 121,035 +0.06(+0.65%)
Aug 22, 2012 9.445 9.542 9.410 9.489 252,782 +0.05(+0.56%)
Aug 21, 2012 9.604 9.621 9.428 9.437 139,695 -0.11(-1.11%)
Aug 20, 2012 9.489 9.621 9.428 9.542 168,099 +0.05(+0.56%)
Aug 17, 2012 9.437 9.516 9.393 9.489 233,214 +0.09(+0.93%)
Aug 16, 2012 9.296 9.437 9.270 9.401 509,525 +0.10(+1.04%)
Aug 15, 2012 9.147 9.314 9.147 9.305 63,318 +0.17(+1.83%)
Aug 14, 2012 9.208 9.234 9.111 9.138 200,136 -0.05(-0.57%)
Aug 13, 2012 9.226 9.278 9.155 9.191 140,548 -0.04(-0.38%)
Aug 10, 2012 9.226 9.270 9.138 9.226 141,417 -0.01(-0.10%)
Aug 09, 2012 9.191 9.243 9.129 9.234 305,202 +0.06(+0.67%)
Aug 08, 2012 9.261 9.357 9.076 9.173 249,534 -0.08(-0.85%)
Aug 07, 2012 9.234 9.366 9.173 9.252 159,846 +0.08(+0.86%)
Aug 06, 2012 9.366 9.419 9.155 9.173 141,864 -0.17(-1.79%)
Aug 03, 2012 9.155 9.401 9.155 9.340 111,737 +0.19(+2.11%)
Aug 02, 2012 9.182 9.234 9.085 9.147 83,025 -0.08(-0.86%)
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.