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, 2011 6.432 6.537 6.326 6.335 401,414 -0.18(-2.70%)
Sep 29, 2011 6.396 6.511 6.291 6.511 288,302 +0.24(+3.78%)
Sep 28, 2011 6.528 6.555 6.273 6.273 313,171 -0.25(-3.77%)
Sep 27, 2011 6.476 6.607 6.396 6.519 280,329 +0.13(+2.06%)
Sep 26, 2011 6.353 6.458 6.257 6.388 232,685 +0.02(+0.28%)
Sep 23, 2011 6.432 6.440 6.326 6.370 264,779 -0.06(-0.96%)
Sep 22, 2011 6.370 6.528 6.342 6.432 394,812 -0.08(-1.21%)
Sep 21, 2011 6.643 6.678 6.493 6.511 308,357 -0.15(-2.24%)
Sep 20, 2011 6.915 6.941 6.651 6.660 212,904 -0.25(-3.56%)
Sep 19, 2011 6.827 6.906 6.774 6.906 255,882 +0.00(+0.00%)
Sep 16, 2011 6.915 7.003 6.862 6.906 563,707 -0.01(-0.13%)
Sep 15, 2011 6.766 6.950 6.651 6.915 302,867 +0.17(+2.47%)
Sep 14, 2011 6.722 6.801 6.590 6.748 151,776 +0.07(+1.05%)
Sep 13, 2011 6.590 6.695 6.546 6.678 168,475 +0.11(+1.60%)
Sep 12, 2011 6.590 6.704 6.476 6.572 235,124 -0.08(-1.19%)
Sep 09, 2011 6.678 6.757 6.599 6.651 274,559 -0.09(-1.30%)
Sep 08, 2011 6.862 6.924 6.722 6.739 150,972 -0.18(-2.54%)
Sep 07, 2011 6.818 6.932 6.774 6.915 414,235 +0.15(+2.21%)
Sep 06, 2011 6.476 6.792 6.414 6.766 325,685 +0.22(+3.36%)
Sep 02, 2011 6.563 6.590 6.493 6.546 457,587 -0.03(-0.40%)
Sep 01, 2011 6.827 6.867 6.572 6.572 277,212 -0.27(-3.98%)
Aug 31, 2011 6.871 6.915 6.748 6.845 317,800 -0.02(-0.26%)
Aug 30, 2011 6.889 6.924 6.774 6.862 337,421 -0.07(-1.01%)
Aug 29, 2011 6.730 6.941 6.695 6.932 218,976 +0.27(+4.09%)
Aug 26, 2011 6.590 6.792 6.511 6.660 187,294 +0.06(+0.93%)
Aug 25, 2011 6.792 6.871 6.511 6.599 239,338 -0.13(-1.96%)
Aug 24, 2011 6.871 6.968 6.686 6.730 262,429 -0.13(-1.92%)
Aug 23, 2011 6.599 6.889 6.599 6.862 203,363 +0.26(+3.99%)
Aug 22, 2011 6.766 6.853 6.572 6.599 185,037 -0.04(-0.53%)
Aug 19, 2011 6.678 6.836 6.634 6.634 138,424 -0.11(-1.69%)
Aug 18, 2011 6.862 6.950 6.722 6.748 213,940 -0.23(-3.27%)
Aug 17, 2011 6.994 7.064 6.924 6.976 131,103 +0.01(+0.13%)
Aug 16, 2011 7.038 7.099 6.915 6.968 154,366 -0.13(-1.86%)
Aug 15, 2011 7.117 7.205 6.994 7.099 164,227 +0.06(+0.87%)
Aug 12, 2011 7.126 7.161 6.932 7.038 243,859 -0.04(-0.62%)
Aug 11, 2011 6.792 7.187 6.792 7.082 366,010 +0.32(+4.68%)
Aug 10, 2011 7.205 7.205 6.713 6.766 562,021 -0.49(-6.78%)
Aug 09, 2011 6.994 7.258 6.458 7.258 676,542 +0.58(+8.68%)
Aug 08, 2011 6.994 7.055 6.678 6.678 573,514 -0.44(-6.17%)
Aug 05, 2011 7.521 7.653 7.064 7.117 686,820 -0.28(-3.80%)
Aug 04, 2011 7.600 7.627 7.389 7.398 281,102 -0.24(-3.11%)
Aug 03, 2011 7.688 7.714 7.539 7.635 177,519 -0.05(-0.69%)
Aug 02, 2011 7.697 7.811 7.670 7.688 506,462 -0.03(-0.34%)
Aug 01, 2011 7.750 7.776 7.653 7.714 303,368 +0.03(+0.34%)
Jul 29, 2011 7.644 7.750 7.644 7.688 172,649 -0.01(-0.11%)
Jul 28, 2011 7.644 7.706 7.644 7.697 132,177 +0.06(+0.81%)
Jul 27, 2011 7.653 7.670 7.635 7.635 177,489 -0.05(-0.69%)
Jul 26, 2011 7.688 7.709 7.662 7.688 141,670 +0.00(+0.00%)
Jul 25, 2011 7.697 7.732 7.688 7.688 115,061 -0.05(-0.68%)
Jul 22, 2011 7.732 7.750 7.732 7.741 69,105 -0.06(-0.79%)
Jul 21, 2011 7.732 7.820 7.706 7.802 105,168 +0.11(+1.37%)
Jul 20, 2011 7.723 7.732 7.688 7.697 150,304 -0.03(-0.34%)
Jul 19, 2011 7.714 7.741 7.688 7.723 220,822 +0.04(+0.57%)
Jul 18, 2011 7.802 7.811 7.679 7.679 132,047 -0.12(-1.58%)
Jul 15, 2011 7.767 7.820 7.741 7.802 204,413 +0.05(+0.68%)
Jul 14, 2011 7.837 7.837 7.732 7.750 113,892 -0.07(-0.90%)
Jul 13, 2011 7.776 7.917 7.750 7.820 1,179,428 +0.08(+1.02%)
Jul 12, 2011 7.741 7.855 7.741 7.741 182,710 +0.01(+0.11%)
Jul 11, 2011 7.785 7.890 7.723 7.732 173,044 -0.11(-1.46%)
Jul 08, 2011 7.855 7.864 7.820 7.846 150,543 +0.02(+0.22%)
Jul 07, 2011 7.829 7.864 7.802 7.829 175,304 +0.04(+0.56%)
Jul 06, 2011 7.820 7.824 7.750 7.785 186,000 -0.02(-0.23%)
Jul 05, 2011 7.785 7.820 7.741 7.802 160,230 +0.01(+0.11%)
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.