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

Hilltop Holdings Inc (NY: HTH )

31.55 -0.10 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 30, 2011 6.430 6.536 6.325 6.334 401,500 -0.18(-2.70%)
Sep 29, 2011 6.395 6.509 6.290 6.509 288,363 +0.24(+3.78%)
Sep 28, 2011 6.527 6.553 6.272 6.272 313,238 -0.25(-3.77%)
Sep 27, 2011 6.474 6.606 6.395 6.518 280,389 +0.13(+2.06%)
Sep 26, 2011 6.351 6.457 6.255 6.386 232,735 +0.02(+0.28%)
Sep 23, 2011 6.430 6.439 6.325 6.369 264,835 -0.06(-0.96%)
Sep 22, 2011 6.369 6.527 6.341 6.430 394,896 -0.08(-1.21%)
Sep 21, 2011 6.641 6.676 6.492 6.509 308,423 -0.15(-2.24%)
Sep 20, 2011 6.913 6.940 6.650 6.659 212,950 -0.25(-3.56%)
Sep 19, 2011 6.826 6.905 6.773 6.905 255,937 +0.00(+0.00%)
Sep 16, 2011 6.913 7.001 6.861 6.905 563,827 -0.01(-0.13%)
Sep 15, 2011 6.764 6.949 6.650 6.913 302,932 +0.17(+2.47%)
Sep 14, 2011 6.720 6.799 6.588 6.746 151,808 +0.07(+1.05%)
Sep 13, 2011 6.588 6.694 6.544 6.676 168,511 +0.11(+1.60%)
Sep 12, 2011 6.588 6.703 6.474 6.571 235,174 -0.08(-1.19%)
Sep 09, 2011 6.676 6.755 6.597 6.650 274,618 -0.09(-1.30%)
Sep 08, 2011 6.861 6.922 6.720 6.738 151,004 -0.18(-2.54%)
Sep 07, 2011 6.817 6.931 6.773 6.913 414,324 +0.15(+2.21%)
Sep 06, 2011 6.474 6.790 6.413 6.764 325,754 +0.22(+3.36%)
Sep 02, 2011 6.562 6.588 6.492 6.544 457,684 -0.03(-0.40%)
Sep 01, 2011 6.826 6.865 6.571 6.571 277,271 -0.27(-3.98%)
Aug 31, 2011 6.869 6.913 6.746 6.843 317,868 -0.02(-0.26%)
Aug 30, 2011 6.887 6.922 6.773 6.861 337,493 -0.07(-1.01%)
Aug 29, 2011 6.729 6.940 6.694 6.931 219,023 +0.27(+4.09%)
Aug 26, 2011 6.588 6.790 6.509 6.659 187,334 +0.06(+0.93%)
Aug 25, 2011 6.790 6.869 6.509 6.597 239,390 -0.13(-1.96%)
Aug 24, 2011 6.869 6.966 6.685 6.729 262,485 -0.13(-1.92%)
Aug 23, 2011 6.597 6.887 6.597 6.861 203,407 +0.26(+3.99%)
Aug 22, 2011 6.764 6.852 6.571 6.597 185,077 -0.04(-0.53%)
Aug 19, 2011 6.676 6.834 6.632 6.632 138,454 -0.11(-1.69%)
Aug 18, 2011 6.861 6.949 6.720 6.746 213,986 -0.23(-3.27%)
Aug 17, 2011 6.992 7.063 6.922 6.975 131,131 +0.01(+0.13%)
Aug 16, 2011 7.036 7.098 6.913 6.966 154,399 -0.13(-1.86%)
Aug 15, 2011 7.115 7.203 6.992 7.098 164,262 +0.06(+0.87%)
Aug 12, 2011 7.124 7.159 6.931 7.036 243,911 -0.04(-0.62%)
Aug 11, 2011 6.790 7.186 6.790 7.080 366,088 +0.32(+4.68%)
Aug 10, 2011 7.203 7.203 6.711 6.764 562,141 -0.49(-6.78%)
Aug 09, 2011 6.992 7.256 6.457 7.256 676,686 +0.58(+8.68%)
Aug 08, 2011 6.992 7.054 6.676 6.676 573,636 -0.44(-6.17%)
Aug 05, 2011 7.520 7.651 7.063 7.115 686,967 -0.28(-3.80%)
Aug 04, 2011 7.599 7.625 7.388 7.397 281,162 -0.24(-3.11%)
Aug 03, 2011 7.686 7.713 7.537 7.634 177,557 -0.05(-0.69%)
Aug 02, 2011 7.695 7.809 7.669 7.686 506,571 -0.03(-0.34%)
Aug 01, 2011 7.748 7.774 7.651 7.713 303,433 +0.03(+0.34%)
Jul 29, 2011 7.643 7.748 7.643 7.686 172,686 -0.01(-0.11%)
Jul 28, 2011 7.643 7.704 7.643 7.695 132,205 +0.06(+0.81%)
Jul 27, 2011 7.651 7.669 7.634 7.634 177,527 -0.05(-0.69%)
Jul 26, 2011 7.686 7.708 7.660 7.686 141,700 +0.00(+0.00%)
Jul 25, 2011 7.695 7.730 7.686 7.686 115,085 -0.05(-0.68%)
Jul 22, 2011 7.730 7.748 7.730 7.739 69,120 -0.06(-0.79%)
Jul 21, 2011 7.730 7.818 7.704 7.801 105,191 +0.11(+1.37%)
Jul 20, 2011 7.722 7.730 7.686 7.695 150,336 -0.03(-0.34%)
Jul 19, 2011 7.713 7.739 7.686 7.722 220,869 +0.04(+0.57%)
Jul 18, 2011 7.801 7.809 7.678 7.678 132,075 -0.12(-1.58%)
Jul 15, 2011 7.765 7.818 7.739 7.801 204,456 +0.05(+0.68%)
Jul 14, 2011 7.836 7.836 7.730 7.748 113,916 -0.07(-0.90%)
Jul 13, 2011 7.774 7.915 7.748 7.818 1,179,679 +0.08(+1.02%)
Jul 12, 2011 7.739 7.853 7.739 7.739 182,749 +0.01(+0.11%)
Jul 11, 2011 7.783 7.888 7.722 7.730 173,081 -0.11(-1.46%)
Jul 08, 2011 7.853 7.862 7.818 7.845 150,575 +0.02(+0.22%)
Jul 07, 2011 7.827 7.862 7.801 7.827 175,341 +0.04(+0.56%)
Jul 06, 2011 7.818 7.823 7.748 7.783 186,040 -0.02(-0.23%)
Jul 05, 2011 7.783 7.818 7.739 7.801 160,264 +0.01(+0.11%)
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.