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

Hilltop Holdings Inc (NY: HTH )

30.59 +0.14 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Jul 02, 2012 9.041 9.199 8.997 9.191 133,662 +0.13(+1.45%)
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%)
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.