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 (%)
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%)
Aug 01, 2012 9.270 9.314 9.155 9.226 233,573 -0.01(-0.10%)
Jul 31, 2012 9.208 9.270 9.120 9.234 134,642 +0.00(+0.00%)
Jul 30, 2012 9.270 9.287 9.164 9.234 79,662 -0.03(-0.28%)
Jul 27, 2012 9.111 9.349 9.094 9.261 121,394 +0.21(+2.33%)
Jul 26, 2012 9.243 9.252 8.997 9.050 94,570 -0.09(-0.96%)
Jul 25, 2012 9.296 9.300 9.129 9.138 126,837 -0.10(-1.05%)
Jul 24, 2012 9.366 9.366 9.147 9.234 132,407 -0.12(-1.31%)
Jul 23, 2012 9.138 9.393 9.120 9.357 163,199 +0.11(+1.14%)
Jul 20, 2012 9.393 9.395 9.191 9.252 94,338 -0.21(-2.23%)
Jul 19, 2012 9.419 9.542 9.357 9.463 194,430 +0.05(+0.56%)
Jul 18, 2012 9.226 9.445 9.164 9.410 187,675 +0.17(+1.81%)
Jul 17, 2012 9.287 9.357 9.129 9.243 169,760 -0.02(-0.19%)
Jul 16, 2012 9.182 9.278 9.182 9.261 147,602 +0.04(+0.48%)
Jul 13, 2012 9.217 9.287 9.182 9.217 243,379 +0.01(+0.10%)
Jul 12, 2012 9.155 9.243 9.147 9.208 163,728 +0.04(+0.48%)
Jul 11, 2012 9.050 9.208 9.050 9.164 365,393 +0.14(+1.56%)
Jul 10, 2012 9.147 9.182 8.971 9.024 143,691 -0.06(-0.68%)
Jul 09, 2012 9.094 9.147 9.006 9.085 65,939 -0.01(-0.10%)
Jul 06, 2012 9.024 9.138 9.015 9.094 80,060 -0.02(-0.19%)
Jul 05, 2012 9.155 9.208 9.059 9.111 56,604 -0.07(-0.77%)
Jul 03, 2012 9.182 9.252 9.147 9.182 62,271 -0.01(-0.10%)
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.