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 (%)
Jul 29, 2011 7.644 7.750 7.644 7.688 172,649 -0.01(-0.11%)
Jul 28, 2011 7.644 7.706 7.644 7.697 132,177 +0.06(+0.81%)
Jul 27, 2011 7.653 7.670 7.635 7.635 177,489 -0.05(-0.69%)
Jul 26, 2011 7.688 7.709 7.662 7.688 141,670 +0.00(+0.00%)
Jul 25, 2011 7.697 7.732 7.688 7.688 115,061 -0.05(-0.68%)
Jul 22, 2011 7.732 7.750 7.732 7.741 69,105 -0.06(-0.79%)
Jul 21, 2011 7.732 7.820 7.706 7.802 105,168 +0.11(+1.37%)
Jul 20, 2011 7.723 7.732 7.688 7.697 150,304 -0.03(-0.34%)
Jul 19, 2011 7.714 7.741 7.688 7.723 220,822 +0.04(+0.57%)
Jul 18, 2011 7.802 7.811 7.679 7.679 132,047 -0.12(-1.58%)
Jul 15, 2011 7.767 7.820 7.741 7.802 204,413 +0.05(+0.68%)
Jul 14, 2011 7.837 7.837 7.732 7.750 113,892 -0.07(-0.90%)
Jul 13, 2011 7.776 7.917 7.750 7.820 1,179,428 +0.08(+1.02%)
Jul 12, 2011 7.741 7.855 7.741 7.741 182,710 +0.01(+0.11%)
Jul 11, 2011 7.785 7.890 7.723 7.732 173,044 -0.11(-1.46%)
Jul 08, 2011 7.855 7.864 7.820 7.846 150,543 +0.02(+0.22%)
Jul 07, 2011 7.829 7.864 7.802 7.829 175,304 +0.04(+0.56%)
Jul 06, 2011 7.820 7.824 7.750 7.785 186,000 -0.02(-0.23%)
Jul 05, 2011 7.785 7.820 7.741 7.802 160,230 +0.01(+0.11%)
Jul 01, 2011 7.794 7.855 7.741 7.794 273,580 +0.03(+0.34%)
Jun 30, 2011 7.811 7.820 7.750 7.767 187,364 -0.01(-0.11%)
Jun 29, 2011 7.837 7.855 7.750 7.776 286,621 -0.04(-0.56%)
Jun 28, 2011 7.653 7.873 7.609 7.820 440,893 +0.18(+2.42%)
Jun 27, 2011 7.609 7.653 7.556 7.635 452,183 +0.04(+0.58%)
Jun 24, 2011 7.653 7.679 7.556 7.591 371,127 -0.05(-0.69%)
Jun 23, 2011 7.653 7.679 7.565 7.644 419,877 -0.07(-0.91%)
Jun 22, 2011 7.741 7.802 7.697 7.714 185,337 -0.04(-0.45%)
Jun 21, 2011 7.776 7.794 7.706 7.750 341,085 -0.03(-0.34%)
Jun 20, 2011 7.750 7.794 7.741 7.776 407,664 -0.02(-0.23%)
Jun 17, 2011 7.969 8.004 7.750 7.794 719,276 -0.18(-2.21%)
Jun 16, 2011 7.969 8.092 7.925 7.969 183,992 -0.01(-0.11%)
Jun 15, 2011 8.083 8.110 7.978 7.978 226,373 -0.15(-1.84%)
Jun 14, 2011 8.110 8.163 8.101 8.127 245,254 +0.04(+0.54%)
Jun 13, 2011 8.119 8.171 8.057 8.083 174,978 -0.03(-0.33%)
Jun 10, 2011 8.215 8.224 8.092 8.110 226,295 -0.11(-1.39%)
Jun 09, 2011 8.259 8.277 8.206 8.224 154,439 -0.03(-0.32%)
Jun 08, 2011 8.286 8.308 8.233 8.250 198,026 -0.04(-0.53%)
Jun 07, 2011 8.356 8.365 8.294 8.294 180,574 -0.04(-0.53%)
Jun 06, 2011 8.444 8.461 8.338 8.338 321,667 -0.04(-0.52%)
Jun 03, 2011 8.479 8.479 8.338 8.382 379,928 -0.13(-1.55%)
May 24, 2011 8.628 8.681 8.505 8.514 117,876 -0.11(-1.32%)
May 23, 2011 8.575 8.672 8.558 8.628 163,725 -0.03(-0.30%)
May 20, 2011 8.602 8.663 8.523 8.655 1,139,730 +0.07(+0.82%)
May 19, 2011 8.628 8.628 8.523 8.584 177,929 +0.02(+0.21%)
May 18, 2011 8.523 8.567 8.505 8.567 179,542 +0.04(+0.52%)
May 17, 2011 8.575 8.592 8.505 8.523 156,152 -0.06(-0.72%)
May 16, 2011 8.672 8.699 8.584 8.584 207,992 -0.09(-1.01%)
May 13, 2011 8.786 8.804 8.663 8.672 156,723 -0.08(-0.90%)
May 12, 2011 8.655 8.769 8.647 8.751 131,681 +0.09(+1.01%)
May 11, 2011 8.760 8.778 8.655 8.663 117,503 -0.08(-0.90%)
May 10, 2011 8.751 8.769 8.707 8.742 129,604 +0.04(+0.51%)
May 09, 2011 8.786 8.813 8.663 8.699 243,155 +0.04(+0.41%)
May 06, 2011 8.822 8.830 8.611 8.663 639,680 +0.32(+3.79%)
May 05, 2011 8.294 8.409 8.268 8.347 156,642 +0.00(+0.00%)
May 04, 2011 8.373 8.382 8.329 8.347 156,624 -0.02(-0.21%)
May 03, 2011 8.479 8.514 8.347 8.365 100,493 -0.11(-1.35%)
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.