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 (%)
Apr 30, 2008 9.331 9.393 9.226 9.278 163,733 +0.02(+0.19%)
Apr 29, 2008 9.155 9.314 9.155 9.261 449,817 +0.01(+0.09%)
Apr 28, 2008 9.252 9.349 9.226 9.252 153,173 -0.04(-0.38%)
Apr 25, 2008 9.322 9.410 9.103 9.287 157,412 +0.02(+0.19%)
Apr 24, 2008 9.138 9.322 8.953 9.270 165,685 +0.20(+2.23%)
Apr 23, 2008 9.129 9.191 8.918 9.068 81,651 +0.01(+0.10%)
Apr 22, 2008 9.032 9.103 8.848 9.059 179,030 -0.04(-0.39%)
Apr 21, 2008 9.208 9.314 8.997 9.094 153,848 -0.20(-2.17%)
Apr 18, 2008 9.252 9.560 9.120 9.296 197,319 +0.16(+1.73%)
Apr 17, 2008 9.111 9.217 8.997 9.138 162,554 +0.00(+0.00%)
Apr 16, 2008 8.962 9.182 8.918 9.138 311,699 +0.20(+2.26%)
Apr 15, 2008 8.997 9.032 8.874 8.936 208,250 -0.04(-0.39%)
Apr 14, 2008 9.147 9.173 8.971 8.971 151,130 -0.21(-2.30%)
Apr 11, 2008 9.226 9.226 9.006 9.182 241,282 -0.12(-1.32%)
Apr 10, 2008 9.120 9.314 9.103 9.305 205,204 +0.17(+1.83%)
Apr 09, 2008 9.226 9.261 9.041 9.138 208,277 -0.08(-0.86%)
Apr 08, 2008 9.419 9.489 9.111 9.217 177,775 -0.35(-3.67%)
Apr 07, 2008 9.516 9.577 9.428 9.568 294,433 +0.07(+0.74%)
Apr 04, 2008 9.384 9.507 9.287 9.498 211,577 +0.09(+0.93%)
Apr 03, 2008 9.191 9.410 9.173 9.410 180,506 +0.18(+1.90%)
Apr 02, 2008 9.375 9.401 9.147 9.234 166,052 -0.18(-1.96%)
Apr 01, 2008 9.208 9.419 9.138 9.419 426,797 +0.28(+3.08%)
Mar 31, 2008 8.874 9.191 8.874 9.138 167,076 +0.22(+2.46%)
Mar 28, 2008 9.059 9.111 8.830 8.918 189,042 -0.14(-1.55%)
Mar 27, 2008 9.050 9.094 8.927 9.059 268,939 +0.05(+0.59%)
Mar 26, 2008 9.129 9.191 8.945 9.006 116,202 -0.16(-1.73%)
Mar 25, 2008 9.217 9.296 9.094 9.164 147,728 -0.10(-1.04%)
Mar 24, 2008 9.331 9.410 9.217 9.261 356,005 -0.05(-0.57%)
Mar 21, 2008 9.111 9.393 9.094 9.314 1,128,111 +0.00(+0.00%)
Mar 20, 2008 9.111 9.393 9.094 9.314 1,128,111 +0.24(+2.61%)
Mar 19, 2008 9.489 9.498 9.076 9.076 181,872 -0.33(-3.46%)
Mar 18, 2008 9.217 9.419 9.015 9.401 541,748 +0.40(+4.39%)
Mar 17, 2008 9.006 9.120 8.936 9.006 215,781 +0.00(+0.00%)
Mar 14, 2008 9.252 9.252 8.962 9.006 188,701 -0.18(-2.01%)
Mar 13, 2008 9.164 9.287 9.085 9.191 178,882 -0.02(-0.19%)
Mar 12, 2008 9.208 9.357 9.173 9.208 475,167 +0.04(+0.38%)
Mar 11, 2008 9.147 9.173 8.962 9.173 709,735 +0.29(+3.26%)
Mar 10, 2008 9.085 9.094 8.865 8.883 159,110 -0.17(-1.84%)
Mar 07, 2008 8.962 9.226 8.839 9.050 224,324 -0.02(-0.19%)
Mar 06, 2008 9.322 9.463 9.068 9.068 240,483 -0.30(-3.19%)
Mar 05, 2008 9.366 9.577 9.314 9.366 325,959 -0.04(-0.37%)
Mar 04, 2008 8.857 9.428 8.822 9.401 390,377 +0.42(+4.70%)
Mar 03, 2008 9.094 9.217 8.936 8.980 170,605 -0.14(-1.54%)
Feb 29, 2008 9.226 9.296 9.094 9.120 205,281 -0.23(-2.44%)
Feb 28, 2008 9.454 9.516 9.252 9.349 252,550 -0.15(-1.57%)
Feb 27, 2008 9.164 9.524 9.147 9.498 315,830 +0.23(+2.46%)
Feb 26, 2008 8.786 9.287 8.786 9.270 252,550 +0.44(+4.98%)
Feb 25, 2008 8.822 8.927 8.760 8.830 565,762 -0.02(-0.20%)
Feb 22, 2008 8.971 9.050 8.795 8.848 311,345 -0.16(-1.76%)
Feb 21, 2008 9.287 9.287 8.962 9.006 164,114 -0.28(-3.03%)
Feb 20, 2008 9.138 9.296 8.962 9.287 171,871 +0.11(+1.15%)
Feb 19, 2008 9.340 9.340 9.164 9.182 141,469 -0.03(-0.29%)
Feb 18, 2008 9.270 9.270 9.155 9.208 0 +0.00(+0.00%)
Feb 15, 2008 9.270 9.270 9.155 9.208 211,919 -0.11(-1.13%)
Feb 14, 2008 9.445 9.445 9.129 9.314 237,640 -0.09(-0.93%)
Feb 13, 2008 9.410 9.419 9.305 9.401 132,933 +0.08(+0.85%)
Feb 12, 2008 9.278 9.445 9.138 9.322 226,259 +0.05(+0.57%)
Feb 11, 2008 9.226 9.331 9.094 9.270 280,662 +0.01(+0.09%)
Feb 08, 2008 9.428 9.428 9.199 9.261 214,195 -0.23(-2.41%)
Feb 07, 2008 9.287 9.489 9.208 9.489 468,339 +0.18(+1.98%)
Feb 06, 2008 9.278 9.498 9.147 9.305 333,243 +0.06(+0.67%)
Feb 05, 2008 9.507 9.542 9.226 9.243 216,130 -0.39(-4.01%)
Feb 04, 2008 9.604 9.683 9.493 9.630 233,998 -0.03(-0.27%)
Feb 01, 2008 9.753 9.753 9.463 9.656 178,890 +0.06(+0.64%)
Jan 31, 2008 9.191 9.744 9.191 9.595 247,997 +0.27(+2.92%)
Jan 30, 2008 9.507 9.674 9.305 9.322 191,205 -0.27(-2.84%)
Jan 29, 2008 9.709 9.718 9.560 9.595 127,025 -0.07(-0.73%)
Jan 28, 2008 9.560 9.709 9.524 9.665 185,400 +0.05(+0.55%)
Jan 25, 2008 9.577 9.621 9.401 9.612 444,438 +0.13(+1.39%)
Jan 24, 2008 9.612 9.656 9.445 9.480 303,424 -0.18(-1.82%)
Jan 23, 2008 9.252 9.709 9.252 9.656 1,017,712 +0.21(+2.23%)
Jan 22, 2008 8.997 9.630 8.997 9.445 252,891 +0.10(+1.03%)
Jan 21, 2008 9.384 9.384 9.041 9.349 0 +0.00(+0.00%)
Jan 18, 2008 9.384 9.384 9.041 9.349 313,667 +0.01(+0.09%)
Jan 17, 2008 9.639 9.639 9.331 9.340 263,703 -0.25(-2.66%)
Jan 16, 2008 9.252 9.700 9.252 9.595 1,907,613 +0.30(+3.21%)
Jan 15, 2008 9.542 9.604 9.261 9.296 146,886 -0.36(-3.73%)
Jan 14, 2008 9.191 9.665 9.085 9.656 1,295,984 +0.53(+5.77%)
Jan 11, 2008 9.226 9.401 9.085 9.129 236,778 -0.13(-1.42%)
Jan 10, 2008 9.041 9.445 8.953 9.261 877,267 +0.13(+1.44%)
Jan 09, 2008 8.927 9.129 8.786 9.129 278,727 +0.20(+2.26%)
Jan 08, 2008 9.147 9.182 8.874 8.927 832,767 -0.21(-2.31%)
Jan 07, 2008 9.217 9.252 9.076 9.138 279,979 -0.05(-0.57%)
Jan 04, 2008 9.076 9.261 9.006 9.191 243,217 +0.01(+0.10%)
Jan 03, 2008 9.322 9.437 9.182 9.182 262,907 -0.14(-1.51%)
Jan 02, 2008 9.542 9.551 9.296 9.322 267,345 -0.27(-2.84%)
Jan 01, 2008 9.445 9.595 9.349 9.595 194,392 +0.00(+0.00%)
Dec 31, 2007 9.445 9.595 9.349 9.595 194,392 +0.11(+1.11%)
Dec 28, 2007 9.445 9.665 9.445 9.489 150,915 +0.04(+0.47%)
Dec 27, 2007 9.929 9.929 9.445 9.445 174,133 -0.48(-4.87%)
Dec 26, 2007 9.876 9.981 9.823 9.929 173,450 +0.01(+0.09%)
Dec 24, 2007 9.867 9.929 9.779 9.920 151,029 +0.11(+1.07%)
Dec 21, 2007 9.876 9.902 9.797 9.814 700,744 +0.03(+0.27%)
Dec 20, 2007 9.630 9.788 9.498 9.788 201,789 +0.24(+2.48%)
Dec 19, 2007 9.577 9.604 9.375 9.551 185,514 -0.04(-0.37%)
Dec 18, 2007 9.366 9.586 9.138 9.586 344,510 +0.29(+3.12%)
Dec 17, 2007 9.472 9.507 9.296 9.296 239,019 -0.25(-2.67%)
Dec 14, 2007 9.647 9.797 9.533 9.551 161,158 -0.18(-1.90%)
Dec 13, 2007 9.577 9.753 9.445 9.735 183,124 +0.10(+1.00%)
Dec 12, 2007 9.779 9.832 9.489 9.639 410,227 +0.04(+0.37%)
Dec 11, 2007 9.911 9.911 9.560 9.604 604,686 -0.26(-2.67%)
Dec 10, 2007 9.902 9.990 9.744 9.867 203,610 -0.08(-0.80%)
Dec 07, 2007 9.850 9.964 9.630 9.946 197,464 +0.09(+0.89%)
Dec 06, 2007 9.560 9.858 9.551 9.858 401,758 +0.26(+2.75%)
Dec 05, 2007 9.568 9.630 9.445 9.595 160,134 +0.12(+1.30%)
Dec 04, 2007 9.551 9.551 9.384 9.472 669,901 -0.14(-1.46%)
Dec 03, 2007 9.480 9.669 9.349 9.612 710,873 +0.09(+0.92%)
Nov 30, 2007 9.604 9.691 9.516 9.524 357,826 -0.08(-0.82%)
Nov 29, 2007 9.727 9.744 9.568 9.604 280,662 -0.11(-1.09%)
Nov 28, 2007 9.454 9.770 9.454 9.709 241,738 +0.26(+2.79%)
Nov 27, 2007 9.226 9.445 9.164 9.445 976,284 +0.24(+2.58%)
Nov 26, 2007 9.683 9.700 9.147 9.208 354,004 -0.48(-4.99%)
Nov 23, 2007 9.770 9.814 9.630 9.691 126,901 +0.01(+0.09%)
Nov 21, 2007 9.885 9.893 9.630 9.683 158,313 -0.23(-2.31%)
Nov 20, 2007 10.37 10.37 9.744 9.911 538,220 -0.37(-3.59%)
Nov 19, 2007 10.53 10.70 10.26 10.28 1,087,935 -0.34(-3.23%)
Nov 16, 2007 10.26 10.63 10.26 10.62 563,258 +0.33(+3.25%)
Nov 15, 2007 10.48 10.76 10.22 10.29 371,939 -0.20(-1.93%)
Nov 14, 2007 9.990 10.55 9.973 10.49 319,244 +0.52(+5.20%)
Nov 13, 2007 10.10 10.11 9.911 9.973 370,118 -0.07(-0.70%)
Nov 12, 2007 10.28 10.43 9.964 10.04 203,497 -0.23(-2.22%)
Nov 09, 2007 10.22 10.33 10.11 10.27 197,464 -0.07(-0.68%)
Nov 08, 2007 10.16 10.38 9.964 10.34 139,648 +0.27(+2.71%)
Nov 07, 2007 9.911 10.12 9.727 10.07 315,943 +0.10(+0.97%)
Nov 06, 2007 10.02 10.06 9.920 9.973 182,896 -0.04(-0.44%)
Nov 05, 2007 10.04 10.13 9.973 10.02 174,360 -0.17(-1.64%)
Nov 02, 2007 10.42 10.46 10.10 10.18 135,778 -0.18(-1.78%)
Nov 01, 2007 10.43 10.53 10.20 10.37 321,976 -0.19(-1.83%)
Oct 31, 2007 10.48 10.57 10.43 10.56 211,577 +0.06(+0.59%)
Oct 30, 2007 10.61 10.64 10.42 10.50 134,185 -0.13(-1.24%)
Oct 29, 2007 10.67 10.70 10.59 10.63 274,857 +0.00(+0.00%)
Oct 26, 2007 10.63 10.67 10.54 10.63 313,440 +0.04(+0.33%)
Oct 25, 2007 10.61 10.63 10.50 10.60 751,732 +0.03(+0.25%)
Oct 24, 2007 10.54 10.58 10.24 10.57 315,261 -0.03(-0.25%)
Oct 23, 2007 10.59 10.62 10.52 10.60 401,531 +0.05(+0.50%)
Oct 22, 2007 10.42 10.59 10.34 10.54 400,961 +0.11(+1.01%)
Oct 19, 2007 10.59 10.59 10.38 10.44 274,060 -0.16(-1.49%)
Oct 18, 2007 10.50 10.60 10.45 10.60 292,612 +0.05(+0.50%)
Oct 17, 2007 10.53 10.54 10.40 10.54 345,535 +0.04(+0.42%)
Oct 16, 2007 10.49 10.51 10.41 10.50 87,294 +0.00(+0.00%)
Oct 15, 2007 10.47 10.50 10.37 10.50 195,188 -0.01(-0.08%)
Oct 12, 2007 10.37 10.51 10.32 10.51 332,674 +0.15(+1.44%)
Oct 11, 2007 10.42 10.42 10.28 10.36 188,929 -0.02(-0.17%)
Oct 10, 2007 10.43 10.46 10.29 10.38 67,832 -0.05(-0.51%)
Oct 09, 2007 10.41 10.43 10.29 10.43 76,823 +0.02(+0.17%)
Oct 08, 2007 10.46 10.46 10.33 10.41 78,303 -0.09(-0.84%)
Oct 05, 2007 10.50 10.54 10.28 10.50 203,383 +0.04(+0.42%)
Oct 04, 2007 10.44 10.48 10.37 10.46 75,457 +0.06(+0.59%)
Oct 03, 2007 10.41 10.50 10.37 10.39 97,082 -0.08(-0.76%)
Oct 02, 2007 10.46 10.52 10.37 10.47 170,491 +0.06(+0.59%)
Oct 01, 2007 10.29 10.50 10.22 10.41 179,254 +0.10(+0.94%)
Sep 28, 2007 10.30 10.32 10.07 10.32 190,636 -0.03(-0.26%)
Sep 27, 2007 10.31 10.34 10.17 10.34 78,985 +0.04(+0.43%)
Sep 26, 2007 10.23 10.30 10.05 10.30 154,899 +0.12(+1.21%)
Sep 25, 2007 10.30 10.30 10.04 10.17 85,245 -0.17(-1.61%)
Sep 24, 2007 10.48 10.48 10.23 10.34 138,168 -0.12(-1.18%)
Sep 21, 2007 10.46 10.49 10.32 10.46 293,750 +0.10(+0.93%)
Sep 20, 2007 10.46 10.49 10.31 10.37 121,210 -0.12(-1.17%)
Sep 19, 2007 10.44 10.49 10.31 10.49 500,661 +0.18(+1.79%)
Sep 18, 2007 10.24 10.50 10.10 10.31 330,625 +0.10(+0.95%)
Sep 17, 2007 10.36 10.42 10.18 10.21 389,922 -0.18(-1.78%)
Sep 14, 2007 10.37 10.46 10.20 10.39 437,723 -0.07(-0.67%)
Sep 13, 2007 10.13 10.48 10.08 10.46 367,842 +0.34(+3.39%)
Sep 12, 2007 10.17 10.27 10.10 10.12 126,332 -0.06(-0.60%)
Sep 11, 2007 10.15 10.35 10.15 10.18 120,982 +0.08(+0.78%)
Sep 10, 2007 10.16 10.18 10.06 10.10 190,750 -0.01(-0.09%)
Sep 07, 2007 10.22 10.23 10.03 10.11 646,114 -0.24(-2.29%)
Sep 06, 2007 10.29 10.42 10.29 10.35 111,194 +0.07(+0.68%)
Sep 05, 2007 10.51 10.55 10.14 10.28 233,202 -0.27(-2.58%)
Sep 04, 2007 10.53 10.57 10.47 10.55 132,591 -0.01(-0.08%)
Aug 31, 2007 10.54 10.57 10.36 10.56 288,742 +0.11(+1.01%)
Aug 30, 2007 10.26 10.47 10.25 10.46 204,635 +0.11(+1.02%)
Aug 29, 2007 10.18 10.39 10.10 10.35 314,805 +0.20(+1.99%)
Aug 28, 2007 10.22 10.32 10.13 10.15 109,032 -0.17(-1.62%)
Aug 27, 2007 10.17 10.37 10.17 10.32 153,647 +0.12(+1.21%)
Aug 24, 2007 10.04 10.21 9.929 10.19 155,809 +0.13(+1.31%)
Aug 23, 2007 10.22 10.27 10.02 10.06 86,269 -0.11(-1.12%)
Aug 22, 2007 10.04 10.32 10.03 10.17 141,013 +0.13(+1.31%)
Aug 21, 2007 9.999 10.18 9.841 10.04 174,247 +0.08(+0.79%)
Aug 20, 2007 10.22 10.32 9.893 9.964 176,523 -0.23(-2.24%)
Aug 17, 2007 9.911 10.24 9.639 10.19 2,777,597 +0.28(+2.84%)
Aug 16, 2007 9.718 9.937 9.489 9.911 395,157 +0.30(+3.11%)
Aug 15, 2007 9.656 9.691 9.586 9.612 238,665 -0.04(-0.45%)
Aug 14, 2007 9.683 9.718 9.489 9.656 289,767 -0.07(-0.72%)
Aug 13, 2007 9.797 9.797 9.586 9.727 806,021 +0.08(+0.82%)
Aug 10, 2007 9.577 9.753 9.480 9.647 909,818 -0.01(-0.09%)
Aug 09, 2007 9.990 10.06 9.577 9.656 643,382 -0.27(-2.74%)
Aug 08, 2007 9.937 10.24 9.867 9.929 963,196 +0.12(+1.25%)
Aug 07, 2007 9.577 9.841 9.542 9.806 558,251 +0.13(+1.36%)
Aug 06, 2007 9.841 9.885 9.586 9.674 276,223 -0.17(-1.70%)
Aug 03, 2007 9.814 9.911 9.683 9.841 1,033,874 -0.07(-0.71%)
Aug 02, 2007 9.999 10.02 9.858 9.911 2,266,465 -0.06(-0.62%)
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.