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

Hilltop Holdings Inc (NY: HTH )

30.93 -0.79 (-2.49%)
Streaming Delayed Price Updated: 3:57 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 (%)
Nov 28, 2008 8.505 8.628 8.321 8.567 106,040 +0.16(+1.88%)
Nov 26, 2008 7.881 8.409 7.600 8.409 261,260 +0.36(+4.48%)
Nov 25, 2008 7.873 8.048 7.662 8.048 374,315 +0.35(+4.57%)
Nov 24, 2008 7.640 7.776 7.416 7.697 528,606 +0.22(+2.94%)
Nov 21, 2008 7.020 7.486 6.801 7.477 928,114 +0.57(+8.27%)
Nov 20, 2008 6.968 7.231 6.809 6.906 572,852 -0.14(-1.99%)
Nov 19, 2008 7.468 7.565 7.047 7.047 288,899 -0.51(-6.74%)
Nov 18, 2008 7.662 7.820 7.398 7.556 572,451 -0.05(-0.69%)
Nov 17, 2008 7.688 7.960 7.495 7.609 290,816 -0.16(-2.04%)
Nov 14, 2008 7.653 8.018 7.591 7.767 838,847 -0.03(-0.34%)
Nov 13, 2008 7.732 7.864 7.319 7.794 501,962 +0.15(+1.95%)
Nov 12, 2008 7.600 7.794 7.455 7.644 678,111 -0.09(-1.14%)
Nov 11, 2008 7.925 7.969 7.688 7.732 133,743 -0.11(-1.46%)
Nov 10, 2008 8.057 8.171 7.776 7.846 105,596 -0.10(-1.22%)
Nov 07, 2008 7.908 8.057 7.767 7.943 267,541 +0.13(+1.69%)
Nov 06, 2008 7.794 7.908 7.714 7.811 410,369 -0.09(-1.11%)
Nov 05, 2008 8.206 8.259 7.864 7.899 689,162 -0.37(-4.46%)
Nov 04, 2008 8.338 8.338 8.171 8.268 319,279 +0.03(+0.32%)
Nov 03, 2008 8.163 8.426 8.127 8.242 258,392 -0.02(-0.21%)
Oct 31, 2008 7.978 8.400 7.776 8.259 931,684 +0.20(+2.51%)
Oct 30, 2008 7.996 8.163 7.785 8.057 500,908 +0.27(+3.50%)
Oct 29, 2008 7.969 7.996 7.688 7.785 362,257 -0.18(-2.32%)
Oct 28, 2008 7.319 8.198 6.889 7.969 469,667 +0.70(+9.67%)
Oct 27, 2008 7.249 7.372 7.249 7.266 423,581 -0.01(-0.12%)
Oct 24, 2008 7.319 7.741 6.836 7.275 680,573 -0.40(-5.26%)
Oct 23, 2008 7.706 7.873 7.389 7.679 426,008 +0.04(+0.58%)
Oct 22, 2008 7.706 7.881 7.556 7.635 250,387 -0.28(-3.55%)
Oct 21, 2008 7.952 7.969 7.732 7.917 268,225 -0.06(-0.77%)
Oct 20, 2008 7.908 8.048 7.565 7.978 339,296 +0.15(+1.91%)
Oct 17, 2008 7.811 8.400 7.055 7.829 433,579 -0.18(-2.30%)
Oct 16, 2008 7.890 8.171 7.600 8.013 1,442,754 -0.06(-0.76%)
Oct 15, 2008 8.435 8.575 8.075 8.075 250,917 -0.54(-6.22%)
Oct 14, 2008 9.006 9.085 8.356 8.611 188,529 +0.00(+0.00%)
Oct 13, 2008 9.006 9.006 8.435 8.611 367,867 -0.09(-1.01%)
Oct 10, 2008 7.917 8.786 7.556 8.699 612,669 +0.50(+6.11%)
Oct 09, 2008 8.514 8.514 8.127 8.198 414,764 -0.11(-1.27%)
Oct 08, 2008 8.417 8.822 8.303 8.303 321,545 -0.36(-4.16%)
Oct 07, 2008 8.953 8.988 8.655 8.663 427,280 -0.26(-2.95%)
Oct 06, 2008 8.874 8.980 8.611 8.927 274,180 +0.05(+0.59%)
Oct 03, 2008 9.006 9.885 8.874 8.874 199,422 +0.00(+0.00%)
Oct 02, 2008 9.094 9.138 8.830 8.874 207,321 -0.22(-2.42%)
Oct 01, 2008 8.980 9.155 8.980 9.094 264,193 +0.03(+0.29%)
Sep 30, 2008 9.445 9.454 9.050 9.068 286,293 +0.05(+0.58%)
Sep 29, 2008 9.445 9.463 8.786 9.015 257,693 -0.04(-0.48%)
Sep 26, 2008 9.068 9.094 8.874 9.059 0 -0.01(-0.10%)
Sep 25, 2008 9.331 9.331 9.006 9.068 112,112 +0.09(+0.98%)
Sep 24, 2008 9.120 9.331 8.936 8.980 135,718 -0.14(-1.54%)
Sep 23, 2008 8.883 9.252 8.795 9.120 118,820 +0.09(+0.97%)
Sep 22, 2008 9.920 9.920 8.962 9.032 152,787 -1.03(-10.22%)
Sep 19, 2008 10.22 10.22 8.611 10.06 0 +1.41(+16.36%)
Sep 18, 2008 8.945 8.945 8.611 8.646 511,865 +0.00(+0.00%)
Sep 17, 2008 8.997 9.015 8.619 8.646 549,720 -0.43(-4.74%)
Sep 16, 2008 8.619 9.076 8.619 9.076 295,352 +0.33(+3.82%)
Sep 15, 2008 8.909 9.041 8.742 8.742 269,284 -0.29(-3.21%)
Sep 12, 2008 9.015 9.182 8.980 9.032 323,769 -0.05(-0.58%)
Sep 11, 2008 8.892 9.094 8.839 9.085 190,531 +0.07(+0.78%)
Sep 10, 2008 8.901 9.120 8.857 9.015 251,009 +0.24(+2.70%)
Sep 09, 2008 8.848 9.147 8.778 8.778 252,887 -0.22(-2.44%)
Sep 08, 2008 9.278 9.278 8.936 8.997 246,061 +0.16(+1.79%)
Sep 05, 2008 9.006 9.006 8.786 8.839 0 -0.22(-2.42%)
Sep 04, 2008 9.006 9.094 8.655 9.059 159,303 -0.04(-0.39%)
Sep 03, 2008 9.068 9.147 8.980 9.094 200,567 +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.