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

Hilltop Holdings Inc (NY: HTH )

32.10 -0.10 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2011 7.460 7.477 7.416 7.424 125,644 -0.04(-0.47%)
Dec 29, 2011 7.424 7.512 7.363 7.460 118,703 +0.03(+0.35%)
Dec 28, 2011 7.530 7.530 7.416 7.433 91,745 -0.08(-1.05%)
Dec 27, 2011 7.451 7.539 7.381 7.512 89,933 +0.05(+0.71%)
Dec 23, 2011 7.556 7.556 7.442 7.460 97,946 +0.01(+0.12%)
Dec 21, 2011 7.451 7.495 7.380 7.451 206,952 -0.02(-0.24%)
Dec 20, 2011 7.372 7.468 7.328 7.468 175,500 +0.21(+2.91%)
Dec 19, 2011 7.354 7.389 7.244 7.258 120,004 -0.08(-1.08%)
Dec 16, 2011 7.398 7.442 7.249 7.337 246,065 -0.02(-0.24%)
Dec 15, 2011 7.328 7.407 7.301 7.354 144,712 +0.10(+1.33%)
Dec 14, 2011 7.205 7.310 7.205 7.258 327,028 +0.01(+0.12%)
Dec 13, 2011 7.389 7.468 7.231 7.249 181,992 -0.07(-0.96%)
Dec 12, 2011 7.354 7.460 7.258 7.319 197,075 -0.13(-1.77%)
Dec 09, 2011 7.416 7.495 7.407 7.451 182,245 +0.08(+1.07%)
Dec 08, 2011 7.424 7.460 7.337 7.372 192,131 -0.09(-1.18%)
Dec 07, 2011 7.433 7.530 7.328 7.460 149,325 +0.02(+0.24%)
Dec 06, 2011 7.442 7.504 7.416 7.442 209,611 -0.03(-0.35%)
Dec 05, 2011 7.460 7.477 7.389 7.468 213,630 +0.06(+0.83%)
Dec 02, 2011 7.231 7.433 7.216 7.407 205,390 +0.24(+3.31%)
Dec 01, 2011 7.416 7.512 7.170 7.170 333,897 -0.27(-3.66%)
Nov 30, 2011 7.205 7.451 7.117 7.442 666,706 +0.43(+6.14%)
Nov 29, 2011 7.047 7.091 7.003 7.012 135,885 -0.06(-0.87%)
Nov 28, 2011 6.985 7.099 6.985 7.073 238,874 +0.24(+3.47%)
Nov 25, 2011 6.950 7.029 6.836 6.836 86,544 -0.11(-1.64%)
Nov 23, 2011 7.117 7.152 6.950 6.950 306,922 -0.18(-2.47%)
Nov 22, 2011 7.003 7.185 6.880 7.126 447,893 +0.12(+1.76%)
Nov 21, 2011 7.091 7.161 6.994 7.003 128,592 -0.19(-2.69%)
Nov 18, 2011 7.055 7.222 7.038 7.196 215,855 +0.13(+1.87%)
Nov 17, 2011 7.073 7.170 7.012 7.064 173,827 -0.01(-0.12%)
Nov 16, 2011 7.038 7.205 7.020 7.073 195,518 -0.03(-0.37%)
Nov 15, 2011 6.924 7.126 6.924 7.099 374,563 +0.17(+2.41%)
Nov 14, 2011 7.012 7.064 6.906 6.932 158,661 -0.12(-1.74%)
Nov 11, 2011 6.932 7.073 6.932 7.055 323,334 +0.15(+2.16%)
Nov 10, 2011 6.941 6.985 6.867 6.906 203,524 +0.06(+0.90%)
Nov 09, 2011 6.871 6.976 6.836 6.845 200,968 -0.14(-2.01%)
Nov 08, 2011 7.029 7.117 6.932 6.985 258,812 +0.02(+0.25%)
Nov 07, 2011 6.704 7.003 6.678 6.968 188,851 +0.25(+3.80%)
Nov 04, 2011 6.792 6.792 6.660 6.713 152,952 -0.11(-1.67%)
Nov 03, 2011 6.827 6.845 6.695 6.827 249,224 +0.04(+0.65%)
Nov 02, 2011 6.722 6.862 6.669 6.783 202,620 +0.14(+2.12%)
Nov 01, 2011 6.774 6.880 6.616 6.643 199,974 -0.28(-4.06%)
Oct 31, 2011 6.985 7.029 6.897 6.924 137,629 -0.15(-2.11%)
Oct 28, 2011 7.196 7.337 7.064 7.073 230,443 -0.19(-2.66%)
Oct 27, 2011 7.152 7.301 7.064 7.266 361,002 +0.27(+3.89%)
Oct 26, 2011 6.941 7.047 6.818 6.994 177,674 +0.17(+2.45%)
Oct 25, 2011 6.959 7.003 6.809 6.827 302,022 -0.20(-2.88%)
Oct 24, 2011 6.862 7.029 6.787 7.029 268,709 +0.17(+2.43%)
Oct 21, 2011 6.853 6.871 6.748 6.862 163,101 +0.10(+1.43%)
Oct 20, 2011 6.581 6.774 6.555 6.766 168,391 +0.18(+2.80%)
Oct 19, 2011 6.660 6.774 6.555 6.581 128,409 -0.11(-1.71%)
Oct 18, 2011 6.484 6.801 6.326 6.695 962,095 +0.21(+3.25%)
Oct 17, 2011 6.669 6.669 6.458 6.484 159,040 -0.24(-3.53%)
Oct 14, 2011 6.678 6.748 6.555 6.722 114,781 +0.08(+1.19%)
Oct 13, 2011 6.686 6.730 6.519 6.643 117,909 -0.12(-1.82%)
Oct 12, 2011 6.704 6.801 6.660 6.766 158,296 +0.12(+1.85%)
Oct 11, 2011 6.660 6.726 6.511 6.643 162,176 +0.00(+0.00%)
Oct 10, 2011 6.590 6.660 6.519 6.643 217,686 +0.15(+2.30%)
Oct 07, 2011 6.669 6.669 6.440 6.493 206,749 -0.17(-2.51%)
Oct 06, 2011 6.616 6.669 6.555 6.660 176,093 +0.11(+1.61%)
Oct 05, 2011 6.432 6.590 6.344 6.555 175,993 +0.11(+1.63%)
Oct 04, 2011 6.098 6.458 6.045 6.449 526,343 +0.31(+5.01%)
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.