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

Hilltop Holdings Inc (NY: HTH )

31.41 -0.31 (-0.98%)
Streaming Delayed Price Updated: 12:00 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 (%)
Jun 29, 2012 9.120 9.129 8.988 9.059 142,013 +0.04(+0.39%)
Jun 28, 2012 8.874 9.024 8.848 9.024 73,868 +0.08(+0.88%)
Jun 27, 2012 8.857 8.988 8.839 8.945 129,329 +0.11(+1.19%)
Jun 26, 2012 8.874 8.953 8.822 8.839 145,452 -0.01(-0.10%)
Jun 25, 2012 8.857 8.874 8.805 8.848 105,862 -0.15(-1.66%)
Jun 22, 2012 8.804 9.085 8.804 8.997 192,584 +0.23(+2.61%)
Jun 21, 2012 8.997 8.997 8.742 8.769 164,569 -0.23(-2.54%)
Jun 20, 2012 9.024 9.076 8.848 8.997 165,098 -0.05(-0.58%)
Jun 19, 2012 8.953 9.147 8.909 9.050 182,868 +0.10(+1.08%)
Jun 18, 2012 8.883 8.997 8.857 8.953 186,456 +0.02(+0.20%)
Jun 15, 2012 9.006 9.050 8.918 8.936 238,748 -0.07(-0.78%)
Jun 14, 2012 9.024 9.155 8.953 9.006 159,814 -0.03(-0.29%)
Jun 13, 2012 8.857 9.081 8.839 9.032 146,079 +0.14(+1.58%)
Jun 12, 2012 8.997 8.997 8.892 8.892 144,514 -0.05(-0.59%)
Jun 11, 2012 9.217 9.217 8.927 8.945 196,582 -0.16(-1.74%)
Jun 08, 2012 9.059 9.111 8.997 9.103 168,636 +0.04(+0.48%)
Jun 07, 2012 9.191 9.252 9.006 9.059 175,379 -0.12(-1.34%)
Jun 06, 2012 9.068 9.243 9.059 9.182 115,651 +0.15(+1.65%)
Jun 05, 2012 9.050 9.138 8.940 9.032 136,445 -0.07(-0.77%)
Jun 04, 2012 8.988 9.120 8.953 9.103 85,867 +0.15(+1.67%)
Jun 01, 2012 8.997 9.111 8.945 8.953 119,087 -0.18(-2.02%)
May 31, 2012 9.059 9.234 8.988 9.138 197,253 +0.08(+0.87%)
May 30, 2012 9.111 9.217 9.041 9.059 120,287 -0.17(-1.81%)
May 29, 2012 9.270 9.375 9.191 9.226 102,882 +0.03(+0.29%)
May 25, 2012 9.366 9.366 9.191 9.199 289,891 -0.18(-1.87%)
May 24, 2012 9.252 9.410 9.199 9.375 306,210 +0.18(+1.91%)
May 23, 2012 9.050 9.261 8.997 9.199 128,620 +0.13(+1.45%)
May 22, 2012 9.270 9.278 9.006 9.068 167,502 -0.20(-2.18%)
May 21, 2012 9.191 9.401 9.147 9.270 240,144 +0.09(+0.96%)
May 18, 2012 9.173 9.272 8.988 9.182 243,328 -0.03(-0.29%)
May 17, 2012 9.173 9.401 9.173 9.208 288,459 +0.04(+0.48%)
May 16, 2012 9.314 9.356 9.155 9.164 232,481 -0.13(-1.42%)
May 15, 2012 9.296 9.393 9.173 9.296 226,374 -0.02(-0.19%)
May 14, 2012 9.384 9.568 9.261 9.314 491,193 -0.10(-1.03%)
May 11, 2012 9.138 9.542 9.041 9.410 547,478 +0.13(+1.42%)
May 10, 2012 8.646 9.295 8.532 9.278 1,322,215 +0.71(+8.31%)
May 09, 2012 7.811 8.804 7.732 8.567 1,329,105 +1.57(+22.49%)
May 08, 2012 7.029 7.082 6.994 6.994 265,636 -0.06(-0.87%)
May 07, 2012 7.099 7.152 7.038 7.055 93,932 -0.06(-0.86%)
May 04, 2012 7.117 7.214 7.108 7.117 140,340 -0.02(-0.25%)
May 03, 2012 7.222 7.240 7.117 7.135 92,211 -0.07(-0.98%)
May 02, 2012 7.249 7.301 7.161 7.205 120,056 +0.00(+0.00%)
May 01, 2012 6.941 7.310 6.897 7.205 308,713 +0.24(+3.40%)
Apr 30, 2012 6.985 6.994 6.853 6.968 138,603 +0.00(+0.00%)
Apr 27, 2012 6.915 6.976 6.818 6.968 131,444 +0.05(+0.76%)
Apr 26, 2012 6.862 6.924 6.845 6.915 64,817 +0.03(+0.38%)
Apr 25, 2012 6.985 6.994 6.880 6.889 131,039 +0.00(+0.00%)
Apr 24, 2012 6.836 6.897 6.827 6.889 78,572 +0.04(+0.64%)
Apr 23, 2012 6.845 6.880 6.809 6.845 130,941 -0.07(-1.02%)
Apr 20, 2012 7.003 7.020 6.853 6.915 210,810 +0.00(+0.00%)
Apr 19, 2012 6.932 6.959 6.906 6.915 73,871 -0.02(-0.25%)
Apr 18, 2012 7.012 7.020 6.924 6.932 56,151 -0.13(-1.87%)
Apr 17, 2012 6.994 7.108 6.994 7.064 65,236 +0.09(+1.26%)
Apr 16, 2012 6.968 7.064 6.941 6.976 135,042 +0.04(+0.51%)
Apr 13, 2012 7.099 7.108 6.941 6.941 60,609 -0.20(-2.83%)
Apr 12, 2012 7.064 7.165 7.047 7.143 65,904 +0.07(+0.99%)
Apr 11, 2012 7.012 7.091 6.932 7.073 85,176 +0.11(+1.51%)
Apr 10, 2012 6.976 7.038 6.924 6.968 150,436 -0.04(-0.50%)
Apr 09, 2012 7.047 7.117 6.985 7.003 106,923 -0.14(-1.97%)
Apr 05, 2012 7.135 7.187 7.099 7.143 58,176 +0.00(+0.00%)
Apr 04, 2012 7.214 7.275 7.135 7.143 100,352 -0.17(-2.28%)
Apr 03, 2012 7.433 7.440 7.293 7.310 84,767 -0.12(-1.65%)
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.