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 (%)
Apr 29, 2011 8.540 8.540 8.470 8.523 125,451 -0.01(-0.10%)
Apr 28, 2011 8.488 8.532 8.470 8.532 108,874 +0.05(+0.62%)
Apr 27, 2011 8.514 8.514 8.435 8.479 163,578 -0.04(-0.41%)
Apr 26, 2011 8.540 8.540 8.488 8.514 99,759 -0.02(-0.21%)
Apr 25, 2011 8.575 8.584 8.514 8.532 94,830 -0.05(-0.61%)
Apr 21, 2011 8.619 8.628 8.567 8.584 70,610 +0.02(+0.21%)
Apr 20, 2011 8.558 8.584 8.514 8.567 120,149 +0.07(+0.83%)
Apr 19, 2011 8.514 8.514 8.435 8.496 163,711 +0.03(+0.31%)
Apr 18, 2011 8.426 8.479 8.382 8.470 137,864 -0.01(-0.10%)
Apr 15, 2011 8.400 8.488 8.391 8.479 165,686 +0.04(+0.52%)
Apr 14, 2011 8.409 8.452 8.373 8.435 232,584 -0.03(-0.31%)
Apr 13, 2011 8.567 8.597 8.400 8.461 187,658 -0.08(-0.93%)
Apr 12, 2011 8.549 8.575 8.540 8.540 123,683 -0.04(-0.51%)
Apr 11, 2011 8.567 8.628 8.540 8.584 96,162 -0.01(-0.10%)
Apr 08, 2011 8.786 8.786 8.584 8.593 115,906 -0.15(-1.71%)
Apr 07, 2011 8.786 8.795 8.725 8.742 102,307 -0.04(-0.40%)
Apr 06, 2011 8.786 8.795 8.734 8.778 153,513 +0.00(+0.00%)
Apr 05, 2011 8.778 8.795 8.725 8.778 121,456 -0.02(-0.20%)
Apr 04, 2011 8.813 8.813 8.734 8.795 164,966 +0.01(+0.10%)
Apr 01, 2011 8.865 8.865 8.769 8.786 145,253 -0.04(-0.40%)
Mar 31, 2011 8.769 8.830 8.734 8.822 144,857 +0.05(+0.60%)
Mar 30, 2011 8.769 8.769 8.769 8.769 161,520 -0.02(-0.20%)
Mar 29, 2011 8.822 8.830 8.760 8.786 109,642 -0.03(-0.30%)
Mar 28, 2011 8.830 8.848 8.795 8.813 203,036 +0.02(+0.20%)
Mar 25, 2011 8.742 8.892 8.734 8.795 288,194 +0.09(+1.01%)
Mar 24, 2011 8.628 8.734 8.567 8.707 400,201 +0.11(+1.23%)
Mar 23, 2011 8.496 8.611 8.479 8.602 345,699 +0.09(+1.03%)
Mar 22, 2011 8.391 8.540 8.391 8.514 292,516 +0.16(+1.89%)
Mar 21, 2011 8.299 8.356 8.294 8.356 340,116 +0.19(+2.37%)
Mar 18, 2011 8.171 8.242 8.127 8.163 410,070 -0.01(-0.11%)
Mar 17, 2011 8.215 8.233 8.145 8.171 234,011 +0.04(+0.54%)
Mar 16, 2011 8.189 8.189 8.083 8.127 296,876 -0.07(-0.86%)
Mar 15, 2011 8.171 8.242 8.154 8.198 248,166 -0.01(-0.11%)
Mar 14, 2011 8.224 8.329 8.180 8.206 336,427 -0.03(-0.32%)
Mar 11, 2011 7.917 8.294 7.917 8.233 339,949 +0.11(+1.30%)
Mar 10, 2011 8.211 8.215 8.119 8.127 331,920 -0.12(-1.49%)
Mar 09, 2011 8.286 8.294 8.233 8.250 198,147 -0.02(-0.21%)
Mar 08, 2011 8.303 8.382 8.259 8.268 246,037 -0.03(-0.32%)
Mar 07, 2011 8.382 8.404 8.259 8.294 239,200 -0.09(-1.05%)
Mar 04, 2011 8.479 8.514 8.338 8.382 430,203 -0.06(-0.73%)
Mar 03, 2011 8.426 8.602 8.417 8.444 427,257 +0.08(+0.95%)
Mar 02, 2011 8.382 8.409 8.321 8.365 303,554 -0.03(-0.31%)
Mar 01, 2011 8.523 8.532 8.365 8.391 1,613,277 -0.11(-1.34%)
Feb 28, 2011 8.663 8.690 8.479 8.505 267,221 -0.15(-1.73%)
Feb 25, 2011 8.532 8.663 8.514 8.655 134,696 +0.17(+1.97%)
Feb 24, 2011 8.435 8.523 8.435 8.488 188,370 +0.06(+0.73%)
Feb 23, 2011 8.391 8.479 8.382 8.426 235,513 +0.04(+0.52%)
Feb 22, 2011 8.479 8.532 8.382 8.382 145,176 -0.12(-1.45%)
Feb 18, 2011 8.549 8.549 8.461 8.505 153,719 -0.04(-0.41%)
Feb 17, 2011 8.514 8.549 8.505 8.540 134,495 -0.01(-0.10%)
Feb 16, 2011 8.532 8.584 8.523 8.549 133,454 +0.01(+0.10%)
Feb 15, 2011 8.558 8.602 8.540 8.540 98,292 -0.06(-0.72%)
Feb 14, 2011 8.637 8.663 8.602 8.602 59,469 -0.05(-0.61%)
Feb 11, 2011 8.584 8.655 8.549 8.655 82,032 +0.07(+0.82%)
Feb 10, 2011 8.532 8.611 8.435 8.584 100,469 -0.01(-0.10%)
Feb 09, 2011 8.602 8.628 8.549 8.593 108,295 -0.05(-0.61%)
Feb 08, 2011 8.646 8.646 8.602 8.646 81,391 -0.02(-0.20%)
Feb 07, 2011 8.655 8.716 8.619 8.663 81,023 +0.00(+0.00%)
Feb 04, 2011 8.672 8.690 8.628 8.663 127,929 -0.03(-0.30%)
Feb 03, 2011 8.699 8.707 8.606 8.690 137,214 -0.01(-0.10%)
Feb 02, 2011 8.760 8.786 8.681 8.699 94,813 -0.09(-1.00%)
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.