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 (%)
Sep 30, 2010 8.420 8.488 8.373 8.420 2,973 -0.02(-0.28%)
Sep 29, 2010 8.382 8.470 8.348 8.444 124,538 +0.02(+0.21%)
Sep 28, 2010 8.426 8.435 8.273 8.426 9,084 +0.07(+0.84%)
Sep 27, 2010 8.435 8.435 8.338 8.356 75,977 -0.07(-0.83%)
Sep 24, 2010 8.338 8.426 8.294 8.426 189,037 +0.15(+1.80%)
Sep 23, 2010 8.303 8.382 8.268 8.277 1,745 -0.10(-1.15%)
Sep 22, 2010 8.347 8.391 8.329 8.373 162,025 +0.02(+0.21%)
Sep 21, 2010 8.426 8.426 8.347 8.356 106,216 -0.08(-0.94%)
Sep 20, 2010 8.224 8.452 8.206 8.435 269,667 +0.25(+3.11%)
Sep 17, 2010 8.180 8.505 8.180 8.180 1,186,272 -0.22(-2.62%)
Sep 15, 2010 8.444 8.540 8.373 8.400 420,937 -0.10(-1.14%)
Sep 14, 2010 8.558 8.602 8.488 8.496 229,838 -0.08(-0.92%)
Sep 13, 2010 8.681 8.707 8.567 8.575 434,684 -0.04(-0.41%)
Sep 10, 2010 8.637 8.707 8.602 8.611 360,609 +0.00(+0.00%)
Sep 09, 2010 8.778 8.778 8.593 8.611 194,019 -0.08(-0.91%)
Sep 08, 2010 8.690 8.786 8.655 8.690 96,936 +0.02(+0.20%)
Sep 07, 2010 8.830 8.830 8.672 8.672 1,421 -0.16(-1.79%)
Sep 03, 2010 8.848 8.883 8.734 8.830 163,057 +0.05(+0.60%)
Sep 02, 2010 8.874 8.874 8.707 8.778 706 -0.04(-0.50%)
Sep 01, 2010 8.707 8.822 8.699 8.822 225,523 +0.18(+2.14%)
Aug 31, 2010 8.628 8.707 8.558 8.637 3,186 -0.02(-0.20%)
Aug 30, 2010 8.760 8.786 8.575 8.655 111,357 -0.15(-1.70%)
Aug 27, 2010 8.804 8.822 8.611 8.804 206,161 +0.19(+2.24%)
Aug 26, 2010 8.593 8.663 8.575 8.611 162,937 +0.02(+0.20%)
Aug 25, 2010 8.514 8.611 8.479 8.593 985 +0.03(+0.31%)
Aug 24, 2010 8.488 8.663 8.461 8.567 4,006 -0.01(-0.10%)
Aug 23, 2010 8.751 8.751 8.558 8.575 191,336 -0.13(-1.51%)
Aug 20, 2010 8.672 8.716 8.637 8.707 337,154 +0.01(+0.10%)
Aug 19, 2010 8.786 8.786 8.699 8.699 1,490 -0.10(-1.10%)
Aug 18, 2010 8.786 8.830 8.725 8.795 15,559 +0.01(+0.10%)
Aug 17, 2010 8.830 8.848 8.773 8.786 2,377 +0.00(+0.00%)
Aug 16, 2010 8.751 8.804 8.707 8.786 216,766 +0.06(+0.70%)
Aug 13, 2010 8.725 8.909 8.725 8.725 413,487 -0.15(-1.68%)
Aug 12, 2010 8.883 8.936 8.795 8.874 258,474 +0.03(+0.30%)
Aug 11, 2010 8.699 8.883 8.672 8.848 496,833 +0.04(+0.40%)
Aug 10, 2010 8.892 8.909 8.786 8.813 1,841 -0.14(-1.57%)
Aug 09, 2010 8.953 8.953 8.848 8.953 133,525 +0.07(+0.79%)
Aug 06, 2010 8.883 8.971 8.830 8.883 90,748 -0.12(-1.37%)
Aug 05, 2010 9.076 9.138 8.997 9.006 64,560 -0.13(-1.44%)
Aug 04, 2010 9.111 9.199 9.050 9.138 173,828 +0.06(+0.68%)
Aug 03, 2010 9.129 9.182 9.059 9.076 113,694 -0.09(-0.96%)
Aug 02, 2010 9.243 9.243 9.103 9.164 112,404 +0.04(+0.38%)
Jul 30, 2010 9.129 9.208 9.024 9.129 149,985 -0.02(-0.19%)
Jul 29, 2010 9.322 9.322 9.085 9.147 133,944 -0.09(-0.95%)
Jul 28, 2010 9.322 9.384 9.217 9.234 115,898 -0.14(-1.50%)
Jul 27, 2010 9.349 9.463 9.314 9.375 120,700 +0.05(+0.57%)
Jul 26, 2010 9.217 9.340 9.138 9.322 327,270 +0.11(+1.14%)
Jul 23, 2010 9.085 9.287 9.076 9.217 124,525 +0.08(+0.87%)
Jul 22, 2010 9.006 9.138 8.971 9.138 126,345 +0.25(+2.87%)
Jul 21, 2010 9.147 9.199 8.874 8.883 120,281 -0.20(-2.22%)
Jul 20, 2010 8.909 9.085 8.865 9.085 114,305 +0.10(+1.08%)
Jul 19, 2010 8.962 9.015 8.892 8.988 107,228 +0.04(+0.49%)
Jul 16, 2010 8.945 9.068 8.918 8.945 222,325 -0.18(-2.02%)
Jul 15, 2010 9.252 9.261 9.041 9.129 125,568 -0.09(-0.95%)
Jul 14, 2010 9.278 9.287 9.155 9.217 267,267 -0.02(-0.19%)
Jul 13, 2010 9.234 9.243 9.120 9.234 3,909 +0.22(+2.44%)
Jul 12, 2010 9.032 9.094 8.953 9.015 111,413 -0.02(-0.19%)
Jul 09, 2010 9.032 9.094 8.980 9.032 332,100 -0.04(-0.48%)
Jul 08, 2010 9.076 9.085 8.936 9.076 206,491 +0.11(+1.27%)
Jul 07, 2010 8.962 8.962 8.857 8.962 168,046 +0.11(+1.19%)
Jul 06, 2010 8.936 9.041 8.830 8.857 466,700 -0.06(-0.69%)
Jul 02, 2010 8.918 8.953 8.843 8.918 177,421 +0.05(+0.59%)
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.