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

Hilltop Holdings Inc (NY: HTH )

29.88 -0.40 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Mar 31, 2009 9.841 10.12 9.744 10.02 331,439 +0.24(+2.43%)
Mar 30, 2009 9.665 9.893 9.656 9.779 214,632 -0.33(-3.22%)
Mar 26, 2009 10.06 10.17 9.788 10.10 228,308 +0.17(+1.68%)
Mar 25, 2009 9.885 10.06 9.665 9.937 351,930 +0.16(+1.62%)
Mar 24, 2009 10.35 10.39 9.770 9.779 315,857 -0.69(-6.55%)
Mar 23, 2009 10.13 10.50 10.10 10.46 556,723 +0.52(+5.21%)
Mar 20, 2009 10.07 10.11 9.911 9.946 518,788 -0.04(-0.44%)
Mar 19, 2009 10.27 10.30 9.920 9.990 335,140 -0.15(-1.47%)
Mar 18, 2009 10.13 10.32 9.937 10.14 671,064 +0.02(+0.17%)
Mar 17, 2009 9.788 10.12 9.560 10.12 389,523 +0.33(+3.41%)
Mar 16, 2009 10.06 10.10 9.753 9.788 297,570 -0.17(-1.68%)
Mar 13, 2009 9.955 10.04 9.841 9.955 0 +0.08(+0.80%)
Mar 12, 2009 9.489 9.990 9.463 9.876 445,089 +0.38(+3.98%)
Mar 11, 2009 9.779 9.779 9.480 9.498 342,201 -0.27(-2.79%)
Mar 10, 2009 9.832 9.999 9.639 9.770 556,078 +0.11(+1.18%)
Mar 09, 2009 9.577 9.770 9.577 9.656 285,829 -0.01(-0.09%)
Mar 06, 2009 9.674 9.762 9.533 9.665 0 +0.04(+0.43%)
Mar 05, 2009 9.419 9.718 9.401 9.623 393,939 +0.03(+0.30%)
Mar 04, 2009 9.621 9.775 9.489 9.595 563,817 +0.22(+2.34%)
Mar 02, 2009 9.463 9.665 9.340 9.375 471,450 -0.19(-2.02%)
Feb 27, 2009 9.533 9.850 9.384 9.568 0 -0.08(-0.82%)
Feb 26, 2009 9.762 9.858 9.604 9.647 445,697 -0.09(-0.90%)
Feb 25, 2009 9.604 9.955 9.428 9.735 417,374 +0.06(+0.64%)
Feb 24, 2009 9.463 9.691 9.314 9.674 460,363 +0.35(+3.77%)
Feb 23, 2009 9.393 9.586 9.296 9.322 946,538 -0.04(-0.47%)
Feb 20, 2009 9.217 9.410 9.155 9.366 404,401 +0.04(+0.38%)
Feb 19, 2009 9.375 9.463 9.234 9.331 342,432 +0.04(+0.47%)
Feb 18, 2009 9.384 9.437 9.182 9.287 436,842 -0.04(-0.38%)
Feb 17, 2009 9.050 9.463 9.006 9.322 515,599 +0.18(+2.02%)
Feb 13, 2009 8.830 9.270 8.830 9.138 471,167 +0.08(+0.87%)
Feb 12, 2009 8.813 9.094 8.707 9.059 283,860 +0.14(+1.58%)
Feb 11, 2009 8.778 8.927 8.725 8.918 315,887 +0.16(+1.81%)
Feb 10, 2009 8.988 9.111 8.751 8.760 483,063 -0.24(-2.64%)
Feb 09, 2009 8.971 9.147 8.918 8.997 309,977 -0.03(-0.29%)
Feb 06, 2009 8.988 9.155 8.918 9.024 564,847 -0.02(-0.19%)
Feb 05, 2009 8.909 9.103 8.830 9.041 351,181 +0.13(+1.48%)
Feb 04, 2009 9.024 9.129 8.786 8.909 264,883 -0.14(-1.55%)
Feb 03, 2009 9.103 9.234 8.945 9.050 290,448 +0.04(+0.39%)
Feb 02, 2009 8.699 9.076 8.663 9.015 320,225 +0.23(+2.60%)
Jan 30, 2009 8.813 8.988 8.663 8.786 0 +0.07(+0.81%)
Jan 29, 2009 8.909 9.059 8.699 8.716 286,927 -0.25(-2.75%)
Jan 28, 2009 8.988 9.129 8.874 8.962 1,068,517 +0.13(+1.49%)
Jan 27, 2009 8.804 8.980 8.751 8.830 223,463 +0.03(+0.30%)
Jan 26, 2009 8.611 8.865 8.400 8.804 214,481 +0.18(+2.04%)
Jan 23, 2009 8.189 8.681 8.145 8.628 289,814 +0.28(+3.37%)
Jan 22, 2009 8.224 8.479 8.031 8.347 377,951 -0.02(-0.21%)
Jan 21, 2009 7.996 8.400 7.864 8.365 294,929 +0.46(+5.78%)
Jan 20, 2009 8.127 8.286 7.908 7.908 283,225 -0.36(-4.36%)
Jan 16, 2009 8.250 8.400 8.145 8.268 216,666 +0.03(+0.32%)
Jan 15, 2009 8.066 8.321 7.925 8.242 198,194 +0.15(+1.85%)
Jan 14, 2009 8.013 8.145 7.846 8.092 234,285 -0.11(-1.29%)
Jan 13, 2009 8.048 8.294 8.048 8.198 283,019 +0.17(+2.08%)
Jan 12, 2009 8.101 8.136 8.013 8.031 148,806 -0.08(-0.98%)
Jan 09, 2009 8.444 8.523 8.092 8.110 156,050 -0.32(-3.75%)
Jan 08, 2009 8.303 8.514 8.303 8.426 162,236 +0.07(+0.84%)
Jan 07, 2009 8.294 8.523 8.242 8.356 217,864 -0.14(-1.65%)
Jan 06, 2009 8.575 8.646 8.365 8.496 371,913 -0.04(-0.41%)
Jan 05, 2009 8.523 8.540 8.268 8.532 358,662 +0.04(+0.52%)
Jan 02, 2009 8.575 8.681 8.294 8.488 0 -0.07(-0.82%)
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.