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 (%)
Jan 31, 2008 9.191 9.744 9.191 9.595 247,997 +0.27(+2.92%)
Jan 30, 2008 9.507 9.674 9.305 9.322 191,205 -0.27(-2.84%)
Jan 29, 2008 9.709 9.718 9.560 9.595 127,025 -0.07(-0.73%)
Jan 28, 2008 9.560 9.709 9.524 9.665 185,400 +0.05(+0.55%)
Jan 25, 2008 9.577 9.621 9.401 9.612 444,438 +0.13(+1.39%)
Jan 24, 2008 9.612 9.656 9.445 9.480 303,424 -0.18(-1.82%)
Jan 23, 2008 9.252 9.709 9.252 9.656 1,017,712 +0.21(+2.23%)
Jan 22, 2008 8.997 9.630 8.997 9.445 252,891 +0.10(+1.03%)
Jan 21, 2008 9.384 9.384 9.041 9.349 0 +0.00(+0.00%)
Jan 18, 2008 9.384 9.384 9.041 9.349 313,667 +0.01(+0.09%)
Jan 17, 2008 9.639 9.639 9.331 9.340 263,703 -0.25(-2.66%)
Jan 16, 2008 9.252 9.700 9.252 9.595 1,907,613 +0.30(+3.21%)
Jan 15, 2008 9.542 9.604 9.261 9.296 146,886 -0.36(-3.73%)
Jan 14, 2008 9.191 9.665 9.085 9.656 1,295,984 +0.53(+5.77%)
Jan 11, 2008 9.226 9.401 9.085 9.129 236,778 -0.13(-1.42%)
Jan 10, 2008 9.041 9.445 8.953 9.261 877,267 +0.13(+1.44%)
Jan 09, 2008 8.927 9.129 8.786 9.129 278,727 +0.20(+2.26%)
Jan 08, 2008 9.147 9.182 8.874 8.927 832,767 -0.21(-2.31%)
Jan 07, 2008 9.217 9.252 9.076 9.138 279,979 -0.05(-0.57%)
Jan 04, 2008 9.076 9.261 9.006 9.191 243,217 +0.01(+0.10%)
Jan 03, 2008 9.322 9.437 9.182 9.182 262,907 -0.14(-1.51%)
Jan 02, 2008 9.542 9.551 9.296 9.322 267,345 -0.27(-2.84%)
Jan 01, 2008 9.445 9.595 9.349 9.595 194,392 +0.00(+0.00%)
Dec 31, 2007 9.445 9.595 9.349 9.595 194,392 +0.11(+1.11%)
Dec 28, 2007 9.445 9.665 9.445 9.489 150,915 +0.04(+0.47%)
Dec 27, 2007 9.929 9.929 9.445 9.445 174,133 -0.48(-4.87%)
Dec 26, 2007 9.876 9.981 9.823 9.929 173,450 +0.01(+0.09%)
Dec 24, 2007 9.867 9.929 9.779 9.920 151,029 +0.11(+1.07%)
Dec 21, 2007 9.876 9.902 9.797 9.814 700,744 +0.03(+0.27%)
Dec 20, 2007 9.630 9.788 9.498 9.788 201,789 +0.24(+2.48%)
Dec 19, 2007 9.577 9.604 9.375 9.551 185,514 -0.04(-0.37%)
Dec 18, 2007 9.366 9.586 9.138 9.586 344,510 +0.29(+3.12%)
Dec 17, 2007 9.472 9.507 9.296 9.296 239,019 -0.25(-2.67%)
Dec 14, 2007 9.647 9.797 9.533 9.551 161,158 -0.18(-1.90%)
Dec 13, 2007 9.577 9.753 9.445 9.735 183,124 +0.10(+1.00%)
Dec 12, 2007 9.779 9.832 9.489 9.639 410,227 +0.04(+0.37%)
Dec 11, 2007 9.911 9.911 9.560 9.604 604,686 -0.26(-2.67%)
Dec 10, 2007 9.902 9.990 9.744 9.867 203,610 -0.08(-0.80%)
Dec 07, 2007 9.850 9.964 9.630 9.946 197,464 +0.09(+0.89%)
Dec 06, 2007 9.560 9.858 9.551 9.858 401,758 +0.26(+2.75%)
Dec 05, 2007 9.568 9.630 9.445 9.595 160,134 +0.12(+1.30%)
Dec 04, 2007 9.551 9.551 9.384 9.472 669,901 -0.14(-1.46%)
Dec 03, 2007 9.480 9.669 9.349 9.612 710,873 +0.09(+0.92%)
Nov 30, 2007 9.604 9.691 9.516 9.524 357,826 -0.08(-0.82%)
Nov 29, 2007 9.727 9.744 9.568 9.604 280,662 -0.11(-1.09%)
Nov 28, 2007 9.454 9.770 9.454 9.709 241,738 +0.26(+2.79%)
Nov 27, 2007 9.226 9.445 9.164 9.445 976,284 +0.24(+2.58%)
Nov 26, 2007 9.683 9.700 9.147 9.208 354,004 -0.48(-4.99%)
Nov 23, 2007 9.770 9.814 9.630 9.691 126,901 +0.01(+0.09%)
Nov 21, 2007 9.885 9.893 9.630 9.683 158,313 -0.23(-2.31%)
Nov 20, 2007 10.37 10.37 9.744 9.911 538,220 -0.37(-3.59%)
Nov 19, 2007 10.53 10.70 10.26 10.28 1,087,935 -0.34(-3.23%)
Nov 16, 2007 10.26 10.63 10.26 10.62 563,258 +0.33(+3.25%)
Nov 15, 2007 10.48 10.76 10.22 10.29 371,939 -0.20(-1.93%)
Nov 14, 2007 9.990 10.55 9.973 10.49 319,244 +0.52(+5.20%)
Nov 13, 2007 10.10 10.11 9.911 9.973 370,118 -0.07(-0.70%)
Nov 12, 2007 10.28 10.43 9.964 10.04 203,497 -0.23(-2.22%)
Nov 09, 2007 10.22 10.33 10.11 10.27 197,464 -0.07(-0.68%)
Nov 08, 2007 10.16 10.38 9.964 10.34 139,648 +0.27(+2.71%)
Nov 07, 2007 9.911 10.12 9.727 10.07 315,943 +0.10(+0.97%)
Nov 06, 2007 10.02 10.06 9.920 9.973 182,896 -0.04(-0.44%)
Nov 05, 2007 10.04 10.13 9.973 10.02 174,360 -0.17(-1.64%)
Nov 02, 2007 10.42 10.46 10.10 10.18 135,778 -0.18(-1.78%)
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.