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

Hilltop Holdings Inc (NY: HTH )

32.82 -1.10 (-3.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 9.839 10.12 9.742 10.01 331,510 +0.24(+2.43%)
Mar 30, 2009 9.663 9.891 9.654 9.777 214,678 -0.33(-3.22%)
Mar 26, 2009 10.06 10.16 9.786 10.10 228,356 +0.17(+1.68%)
Mar 25, 2009 9.883 10.06 9.663 9.935 352,005 +0.16(+1.62%)
Mar 24, 2009 10.35 10.38 9.768 9.777 315,924 -0.69(-6.55%)
Mar 23, 2009 10.13 10.50 10.09 10.46 556,842 +0.52(+5.21%)
Mar 20, 2009 10.07 10.11 9.909 9.944 518,899 -0.04(-0.44%)
Mar 19, 2009 10.27 10.30 9.918 9.988 335,212 -0.15(-1.47%)
Mar 18, 2009 10.13 10.32 9.935 10.14 671,207 +0.02(+0.17%)
Mar 17, 2009 9.786 10.12 9.558 10.12 389,606 +0.33(+3.41%)
Mar 16, 2009 10.06 10.09 9.751 9.786 297,633 -0.17(-1.68%)
Mar 13, 2009 9.953 10.04 9.839 9.953 0 +0.08(+0.80%)
Mar 12, 2009 9.487 9.988 9.461 9.874 445,184 +0.38(+3.98%)
Mar 11, 2009 9.777 9.777 9.478 9.496 342,274 -0.27(-2.79%)
Mar 10, 2009 9.830 9.997 9.637 9.768 556,197 +0.11(+1.18%)
Mar 09, 2009 9.575 9.768 9.575 9.654 285,890 -0.01(-0.09%)
Mar 06, 2009 9.672 9.760 9.531 9.663 0 +0.04(+0.43%)
Mar 05, 2009 9.417 9.716 9.399 9.621 394,023 +0.03(+0.30%)
Mar 04, 2009 9.619 9.773 9.487 9.593 563,938 +0.22(+2.34%)
Mar 02, 2009 9.461 9.663 9.338 9.373 471,551 -0.19(-2.02%)
Feb 27, 2009 9.531 9.847 9.382 9.566 0 -0.08(-0.82%)
Feb 26, 2009 9.760 9.856 9.601 9.645 445,792 -0.09(-0.90%)
Feb 25, 2009 9.601 9.953 9.426 9.733 417,464 +0.06(+0.64%)
Feb 24, 2009 9.461 9.689 9.312 9.672 460,461 +0.35(+3.77%)
Feb 23, 2009 9.391 9.584 9.294 9.320 946,740 -0.04(-0.47%)
Feb 20, 2009 9.215 9.408 9.153 9.364 404,487 +0.04(+0.38%)
Feb 19, 2009 9.373 9.461 9.232 9.329 342,505 +0.04(+0.47%)
Feb 18, 2009 9.382 9.435 9.180 9.285 436,935 -0.04(-0.38%)
Feb 17, 2009 9.048 9.461 9.004 9.320 515,709 +0.18(+2.02%)
Feb 13, 2009 8.828 9.268 8.828 9.136 471,267 +0.08(+0.87%)
Feb 12, 2009 8.811 9.092 8.705 9.057 283,920 +0.14(+1.58%)
Feb 11, 2009 8.776 8.925 8.723 8.916 315,954 +0.16(+1.81%)
Feb 10, 2009 8.987 9.110 8.749 8.758 483,166 -0.24(-2.64%)
Feb 09, 2009 8.969 9.145 8.916 8.995 310,044 -0.03(-0.29%)
Feb 06, 2009 8.987 9.153 8.916 9.022 564,968 -0.02(-0.19%)
Feb 05, 2009 8.907 9.101 8.828 9.039 351,256 +0.13(+1.48%)
Feb 04, 2009 9.022 9.127 8.784 8.907 264,939 -0.14(-1.55%)
Feb 03, 2009 9.101 9.232 8.943 9.048 290,510 +0.04(+0.39%)
Feb 02, 2009 8.697 9.074 8.662 9.013 320,293 +0.23(+2.60%)
Jan 30, 2009 8.811 8.987 8.662 8.784 0 +0.07(+0.81%)
Jan 29, 2009 8.907 9.057 8.697 8.714 286,988 -0.25(-2.75%)
Jan 28, 2009 8.987 9.127 8.872 8.960 1,068,745 +0.13(+1.49%)
Jan 27, 2009 8.802 8.978 8.749 8.828 223,510 +0.03(+0.30%)
Jan 26, 2009 8.609 8.864 8.398 8.802 214,526 +0.18(+2.04%)
Jan 23, 2009 8.187 8.679 8.143 8.626 289,876 +0.28(+3.37%)
Jan 22, 2009 8.222 8.477 8.029 8.345 378,032 -0.02(-0.21%)
Jan 21, 2009 7.994 8.398 7.862 8.363 294,992 +0.46(+5.78%)
Jan 20, 2009 8.126 8.284 7.906 7.906 283,285 -0.36(-4.36%)
Jan 16, 2009 8.249 8.398 8.143 8.266 216,712 +0.03(+0.32%)
Jan 15, 2009 8.064 8.319 7.924 8.240 198,236 +0.15(+1.85%)
Jan 14, 2009 8.011 8.143 7.845 8.091 234,335 -0.11(-1.29%)
Jan 13, 2009 8.047 8.293 8.047 8.196 283,079 +0.17(+2.08%)
Jan 12, 2009 8.099 8.134 8.011 8.029 148,838 -0.08(-0.98%)
Jan 09, 2009 8.442 8.521 8.091 8.108 156,084 -0.32(-3.75%)
Jan 08, 2009 8.301 8.512 8.301 8.424 162,271 +0.07(+0.84%)
Jan 07, 2009 8.293 8.521 8.240 8.354 217,911 -0.14(-1.65%)
Jan 06, 2009 8.574 8.644 8.363 8.495 371,992 -0.04(-0.41%)
Jan 05, 2009 8.521 8.539 8.266 8.530 358,738 +0.04(+0.52%)
Jan 02, 2009 8.574 8.679 8.293 8.486 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.