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 (%)
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%)
Oct 01, 2008 8.980 9.155 8.980 9.094 264,193 +0.03(+0.29%)
Sep 30, 2008 9.445 9.454 9.050 9.068 286,293 +0.05(+0.58%)
Sep 29, 2008 9.445 9.463 8.786 9.015 257,693 -0.04(-0.48%)
Sep 26, 2008 9.068 9.094 8.874 9.059 0 -0.01(-0.10%)
Sep 25, 2008 9.331 9.331 9.006 9.068 112,112 +0.09(+0.98%)
Sep 24, 2008 9.120 9.331 8.936 8.980 135,718 -0.14(-1.54%)
Sep 23, 2008 8.883 9.252 8.795 9.120 118,820 +0.09(+0.97%)
Sep 22, 2008 9.920 9.920 8.962 9.032 152,787 -1.03(-10.22%)
Sep 19, 2008 10.22 10.22 8.611 10.06 0 +1.41(+16.36%)
Sep 18, 2008 8.945 8.945 8.611 8.646 511,865 +0.00(+0.00%)
Sep 17, 2008 8.997 9.015 8.619 8.646 549,720 -0.43(-4.74%)
Sep 16, 2008 8.619 9.076 8.619 9.076 295,352 +0.33(+3.82%)
Sep 15, 2008 8.909 9.041 8.742 8.742 269,284 -0.29(-3.21%)
Sep 12, 2008 9.015 9.182 8.980 9.032 323,769 -0.05(-0.58%)
Sep 11, 2008 8.892 9.094 8.839 9.085 190,531 +0.07(+0.78%)
Sep 10, 2008 8.901 9.120 8.857 9.015 251,009 +0.24(+2.70%)
Sep 09, 2008 8.848 9.147 8.778 8.778 252,887 -0.22(-2.44%)
Sep 08, 2008 9.278 9.278 8.936 8.997 246,061 +0.16(+1.79%)
Sep 05, 2008 9.006 9.006 8.786 8.839 0 -0.22(-2.42%)
Sep 04, 2008 9.006 9.094 8.655 9.059 159,303 -0.04(-0.39%)
Sep 03, 2008 9.068 9.147 8.980 9.094 200,567 +0.00(+0.00%)
Sep 02, 2008 9.287 9.314 9.094 9.094 351,452 -0.05(-0.58%)
Aug 29, 2008 9.111 9.261 9.111 9.147 410,384 -0.03(-0.29%)
Aug 28, 2008 9.226 9.226 9.103 9.173 260,220 +0.00(+0.00%)
Aug 27, 2008 9.076 9.182 9.050 9.173 290,454 +0.07(+0.77%)
Aug 26, 2008 9.103 9.182 8.997 9.103 139,982 +0.00(+0.00%)
Aug 25, 2008 9.164 9.217 9.076 9.103 122,440 -0.12(-1.33%)
Aug 22, 2008 8.909 9.226 8.909 9.226 151,799 +0.33(+3.65%)
Aug 21, 2008 8.786 8.980 8.778 8.901 96,997 +0.02(+0.20%)
Aug 20, 2008 8.892 9.024 8.760 8.883 160,395 +0.02(+0.20%)
Aug 19, 2008 8.909 8.916 8.778 8.865 765,730 -0.11(-1.18%)
Aug 18, 2008 8.953 9.015 8.822 8.971 142,773 -0.01(-0.10%)
Aug 15, 2008 8.742 9.243 8.742 8.980 0 -0.05(-0.58%)
Aug 14, 2008 9.068 9.111 8.971 9.032 222,440 -0.09(-0.96%)
Aug 13, 2008 9.111 9.164 9.032 9.120 182,199 -0.06(-0.67%)
Aug 12, 2008 9.076 9.182 9.041 9.182 200,465 +0.04(+0.48%)
Aug 11, 2008 9.182 9.182 9.094 9.138 278,378 -0.04(-0.48%)
Aug 08, 2008 9.155 9.234 9.103 9.182 198,950 +0.00(+0.00%)
Aug 07, 2008 9.094 9.226 9.085 9.182 167,120 -0.05(-0.57%)
Aug 06, 2008 9.234 9.287 9.085 9.234 169,290 +0.02(+0.19%)
Aug 05, 2008 9.147 9.287 9.120 9.217 220,103 +0.20(+2.24%)
Aug 04, 2008 9.085 9.155 8.953 9.015 289,911 -0.05(-0.58%)
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.