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 (%)
Dec 31, 2010 8.690 8.778 8.690 8.716 187,449 +0.00(+0.00%)
Dec 30, 2010 8.593 8.760 8.575 8.716 133,447 +0.11(+1.22%)
Dec 29, 2010 8.628 8.655 8.584 8.611 102,722 +0.00(+0.00%)
Dec 28, 2010 8.786 8.786 8.606 8.611 138,216 -0.16(-1.80%)
Dec 27, 2010 8.725 8.769 8.699 8.769 41,625 +0.02(+0.20%)
Dec 23, 2010 8.769 8.778 8.707 8.751 60,164 -0.02(-0.20%)
Dec 22, 2010 8.769 8.786 8.742 8.769 90,881 +0.01(+0.10%)
Dec 21, 2010 8.751 8.769 8.699 8.760 90,395 +0.02(+0.20%)
Dec 20, 2010 8.690 8.769 8.682 8.742 166,659 +0.04(+0.40%)
Dec 17, 2010 8.716 8.725 8.637 8.707 226,159 -0.03(-0.30%)
Dec 16, 2010 8.716 8.786 8.707 8.734 152,655 -0.01(-0.10%)
Dec 15, 2010 8.918 8.988 8.725 8.742 321,018 -0.18(-1.97%)
Dec 14, 2010 8.927 8.953 8.883 8.918 161,965 +0.04(+0.40%)
Dec 13, 2010 8.839 8.936 8.813 8.883 231,010 +0.04(+0.40%)
Dec 10, 2010 8.822 8.848 8.813 8.848 119,190 +0.00(+0.00%)
Dec 09, 2010 8.892 8.892 8.804 8.848 92,542 +0.03(+0.30%)
Dec 08, 2010 8.813 8.892 8.813 8.822 83,533 +0.03(+0.30%)
Dec 07, 2010 8.822 8.892 8.769 8.795 120,536 +0.04(+0.40%)
Dec 06, 2010 8.725 8.769 8.681 8.760 104,609 +0.01(+0.10%)
Dec 03, 2010 8.699 8.769 8.663 8.751 597,225 +0.00(+0.00%)
Dec 02, 2010 8.681 8.751 8.663 8.751 172,784 +0.06(+0.71%)
Dec 01, 2010 8.751 8.804 8.672 8.690 168,517 +0.04(+0.51%)
Nov 30, 2010 8.575 8.655 8.523 8.646 600,382 -0.01(-0.10%)
Nov 29, 2010 8.646 8.681 8.575 8.655 94,397 -0.05(-0.61%)
Nov 26, 2010 8.699 8.751 8.602 8.707 24,772 -0.04(-0.50%)
Nov 24, 2010 8.725 8.751 8.751 8.751 74,722 +0.11(+1.22%)
Nov 23, 2010 8.628 8.681 8.602 8.646 64,330 -0.04(-0.51%)
Nov 22, 2010 8.699 8.707 8.628 8.690 156,697 -0.07(-0.80%)
Nov 19, 2010 8.690 8.778 8.690 8.760 95,216 -0.01(-0.10%)
Nov 18, 2010 8.707 8.822 8.707 8.769 98,915 +0.09(+1.01%)
Nov 17, 2010 8.769 8.769 8.663 8.681 80,865 -0.08(-0.90%)
Nov 16, 2010 8.822 8.901 8.716 8.760 146,695 -0.25(-2.73%)
Nov 15, 2010 9.006 9.024 8.901 9.006 53,592 +0.06(+0.69%)
Nov 12, 2010 8.892 8.971 8.892 8.945 186,332 -0.03(-0.29%)
Nov 11, 2010 8.962 9.024 8.936 8.971 85,813 -0.08(-0.87%)
Nov 10, 2010 8.980 9.068 8.883 9.050 129,813 +0.10(+1.08%)
Nov 09, 2010 9.191 9.191 8.901 8.953 170,097 -0.20(-2.21%)
Nov 08, 2010 9.147 9.243 9.129 9.155 206,558 -0.02(-0.19%)
Nov 05, 2010 9.032 9.208 8.971 9.173 130,387 +0.14(+1.56%)
Nov 04, 2010 8.988 9.050 8.918 9.032 183,306 +0.14(+1.58%)
Nov 03, 2010 8.865 8.892 8.813 8.892 138,549 +0.02(+0.20%)
Nov 02, 2010 8.830 8.883 8.769 8.874 163,297 +0.11(+1.20%)
Nov 01, 2010 8.804 8.909 8.699 8.769 129,557 -0.01(-0.10%)
Oct 29, 2010 8.830 8.883 8.751 8.778 140,468 -0.08(-0.89%)
Oct 28, 2010 8.936 8.936 8.830 8.857 145,671 -0.01(-0.10%)
Oct 27, 2010 8.795 8.883 8.795 8.865 208,573 +0.02(+0.20%)
Oct 25, 2010 8.874 8.953 8.830 8.848 108,371 +0.01(+0.10%)
Oct 22, 2010 8.813 8.857 8.760 8.839 465,492 +0.05(+0.60%)
Oct 21, 2010 8.795 8.813 8.725 8.786 834,836 +0.04(+0.40%)
Oct 20, 2010 8.637 8.778 8.611 8.751 511,810 +0.11(+1.32%)
Oct 19, 2010 8.514 8.663 8.514 8.637 319,889 +0.03(+0.31%)
Oct 18, 2010 8.584 8.611 8.505 8.611 614,352 +0.07(+0.82%)
Oct 15, 2010 8.611 8.663 8.540 8.540 411,971 -0.01(-0.10%)
Oct 14, 2010 8.488 8.619 8.488 8.549 181,959 +0.04(+0.41%)
Oct 13, 2010 8.444 8.540 8.382 8.514 158,101 +0.13(+1.57%)
Oct 12, 2010 8.347 8.417 8.321 8.382 139,725 +0.00(+0.00%)
Oct 11, 2010 8.470 8.470 8.373 8.382 49,036 -0.06(-0.73%)
Oct 08, 2010 8.444 8.470 8.347 8.444 146,485 +0.05(+0.63%)
Oct 07, 2010 8.567 8.567 8.373 8.391 893 -0.11(-1.24%)
Oct 06, 2010 8.514 8.567 8.470 8.496 174,283 -0.05(-0.62%)
Oct 05, 2010 8.505 8.567 8.409 8.549 289,838 +0.12(+1.46%)
Oct 04, 2010 8.444 8.444 8.347 8.426 244,487 -0.04(-0.52%)
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.