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

Hilltop Holdings Inc (NY: HTH )

29.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2008 8.382 8.646 8.268 8.558 323,399 +0.23(+2.74%)
Dec 30, 2008 8.338 8.452 8.189 8.329 238,230 +0.09(+1.07%)
Dec 29, 2008 8.365 8.470 8.198 8.242 181,616 -0.13(-1.57%)
Dec 26, 2008 8.373 8.461 8.294 8.373 132,946 +0.05(+0.63%)
Dec 24, 2008 8.277 8.347 8.180 8.321 115,184 +0.05(+0.64%)
Dec 23, 2008 8.514 8.575 8.198 8.268 153,780 -0.17(-1.98%)
Dec 22, 2008 8.628 8.699 8.145 8.435 184,456 -0.13(-1.54%)
Dec 19, 2008 8.400 8.760 8.400 8.567 507,407 +0.25(+3.07%)
Dec 18, 2008 8.347 8.602 8.215 8.312 186,085 +0.02(+0.21%)
Dec 17, 2008 7.969 8.365 7.969 8.294 296,487 +0.21(+2.61%)
Dec 16, 2008 7.969 8.242 7.908 8.083 398,721 +0.28(+3.60%)
Dec 15, 2008 7.934 8.040 7.556 7.802 211,997 -0.11(-1.33%)
Dec 12, 2008 7.521 8.101 7.477 7.908 509,305 +0.19(+2.51%)
Dec 11, 2008 7.908 8.022 7.653 7.714 364,623 -0.28(-3.52%)
Dec 10, 2008 8.048 8.154 7.908 7.996 395,214 +0.07(+0.89%)
Dec 09, 2008 7.934 8.259 7.837 7.925 388,912 -0.11(-1.42%)
Dec 08, 2008 8.400 8.619 7.960 8.040 473,573 -0.10(-1.19%)
Dec 05, 2008 7.688 8.189 7.644 8.136 267,617 +0.32(+4.04%)
Dec 04, 2008 7.855 8.215 7.644 7.820 413,429 -0.12(-1.55%)
Dec 03, 2008 7.767 8.294 7.670 7.943 434,791 +0.09(+1.12%)
Dec 02, 2008 7.653 7.978 7.653 7.855 303,579 +0.39(+5.18%)
Dec 01, 2008 8.365 8.874 7.460 7.468 368,988 -1.10(-12.82%)
Nov 28, 2008 8.505 8.628 8.321 8.567 106,040 +0.16(+1.88%)
Nov 26, 2008 7.881 8.409 7.600 8.409 261,260 +0.36(+4.48%)
Nov 25, 2008 7.873 8.048 7.662 8.048 374,315 +0.35(+4.57%)
Nov 24, 2008 7.640 7.776 7.416 7.697 528,606 +0.22(+2.94%)
Nov 21, 2008 7.020 7.486 6.801 7.477 928,114 +0.57(+8.27%)
Nov 20, 2008 6.968 7.231 6.809 6.906 572,852 -0.14(-1.99%)
Nov 19, 2008 7.468 7.565 7.047 7.047 288,899 -0.51(-6.74%)
Nov 18, 2008 7.662 7.820 7.398 7.556 572,451 -0.05(-0.69%)
Nov 17, 2008 7.688 7.960 7.495 7.609 290,816 -0.16(-2.04%)
Nov 14, 2008 7.653 8.018 7.591 7.767 838,847 -0.03(-0.34%)
Nov 13, 2008 7.732 7.864 7.319 7.794 501,962 +0.15(+1.95%)
Nov 12, 2008 7.600 7.794 7.455 7.644 678,111 -0.09(-1.14%)
Nov 11, 2008 7.925 7.969 7.688 7.732 133,743 -0.11(-1.46%)
Nov 10, 2008 8.057 8.171 7.776 7.846 105,596 -0.10(-1.22%)
Nov 07, 2008 7.908 8.057 7.767 7.943 267,541 +0.13(+1.69%)
Nov 06, 2008 7.794 7.908 7.714 7.811 410,369 -0.09(-1.11%)
Nov 05, 2008 8.206 8.259 7.864 7.899 689,162 -0.37(-4.46%)
Nov 04, 2008 8.338 8.338 8.171 8.268 319,279 +0.03(+0.32%)
Nov 03, 2008 8.163 8.426 8.127 8.242 258,392 -0.02(-0.21%)
Oct 31, 2008 7.978 8.400 7.776 8.259 931,684 +0.20(+2.51%)
Oct 30, 2008 7.996 8.163 7.785 8.057 500,908 +0.27(+3.50%)
Oct 29, 2008 7.969 7.996 7.688 7.785 362,257 -0.18(-2.32%)
Oct 28, 2008 7.319 8.198 6.889 7.969 469,667 +0.70(+9.67%)
Oct 27, 2008 7.249 7.372 7.249 7.266 423,581 -0.01(-0.12%)
Oct 24, 2008 7.319 7.741 6.836 7.275 680,573 -0.40(-5.26%)
Oct 23, 2008 7.706 7.873 7.389 7.679 426,008 +0.04(+0.58%)
Oct 22, 2008 7.706 7.881 7.556 7.635 250,387 -0.28(-3.55%)
Oct 21, 2008 7.952 7.969 7.732 7.917 268,225 -0.06(-0.77%)
Oct 20, 2008 7.908 8.048 7.565 7.978 339,296 +0.15(+1.91%)
Oct 17, 2008 7.811 8.400 7.055 7.829 433,579 -0.18(-2.30%)
Oct 16, 2008 7.890 8.171 7.600 8.013 1,442,754 -0.06(-0.76%)
Oct 15, 2008 8.435 8.575 8.075 8.075 250,917 -0.54(-6.22%)
Oct 14, 2008 9.006 9.085 8.356 8.611 188,529 +0.00(+0.00%)
Oct 13, 2008 9.006 9.006 8.435 8.611 367,867 -0.09(-1.01%)
Oct 10, 2008 7.917 8.786 7.556 8.699 612,669 +0.50(+6.11%)
Oct 09, 2008 8.514 8.514 8.127 8.198 414,764 -0.11(-1.27%)
Oct 08, 2008 8.417 8.822 8.303 8.303 321,545 -0.36(-4.16%)
Oct 07, 2008 8.953 8.988 8.655 8.663 427,280 -0.26(-2.95%)
Oct 06, 2008 8.874 8.980 8.611 8.927 274,180 +0.05(+0.59%)
Oct 03, 2008 9.006 9.885 8.874 8.874 199,422 +0.00(+0.00%)
Oct 02, 2008 9.094 9.138 8.830 8.874 207,321 -0.22(-2.42%)
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.