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

Hilltop Holdings Inc (NY: HTH )

32.82 -1.10 (-3.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 29, 2009 10.32 10.45 10.25 10.44 588,825 +0.14(+1.36%)
May 28, 2009 10.28 10.34 9.970 10.30 299,873 +0.11(+1.03%)
May 27, 2009 10.35 10.41 10.19 10.20 224,236 -0.18(-1.69%)
May 26, 2009 10.03 10.41 9.979 10.37 259,172 +0.28(+2.78%)
May 22, 2009 9.962 10.26 9.935 10.09 256,579 +0.18(+1.77%)
May 21, 2009 9.900 10.01 9.760 9.918 275,495 -0.07(-0.70%)
May 20, 2009 10.06 10.10 9.962 9.988 211,995 -0.03(-0.26%)
May 19, 2009 10.11 10.15 9.962 10.01 170,984 -0.18(-1.72%)
May 18, 2009 10.08 10.26 9.979 10.19 134,374 +0.19(+1.93%)
May 15, 2009 10.08 10.15 9.926 9.997 307,593 -0.10(-0.96%)
May 14, 2009 10.03 10.20 10.02 10.09 274,674 +0.13(+1.32%)
May 13, 2009 9.918 10.15 9.856 9.962 629,733 -0.09(-0.87%)
May 12, 2009 10.16 10.23 9.962 10.05 344,295 -0.19(-1.89%)
May 11, 2009 10.29 10.38 10.07 10.24 331,995 -0.15(-1.44%)
May 08, 2009 10.19 10.39 10.07 10.39 458,331 +0.33(+3.23%)
May 07, 2009 10.44 10.44 9.918 10.07 412,644 -0.22(-2.13%)
May 06, 2009 10.15 10.35 9.883 10.29 793,442 +0.23(+2.27%)
May 05, 2009 9.962 10.32 9.733 10.06 445,491 +0.02(+0.17%)
May 04, 2009 10.01 10.04 9.944 10.04 526,920 +0.11(+1.06%)
May 01, 2009 9.962 10.01 9.742 9.935 313,708 -0.02(-0.18%)
Apr 30, 2009 10.27 10.30 9.953 9.953 443,586 -0.20(-1.99%)
Apr 29, 2009 10.08 10.23 9.953 10.15 311,601 +0.11(+1.05%)
Apr 28, 2009 9.935 10.14 9.830 10.05 330,765 +0.04(+0.35%)
Apr 27, 2009 9.926 10.15 9.918 10.01 287,547 -0.04(-0.44%)
Apr 24, 2009 9.891 10.17 9.698 10.06 343,460 +0.22(+2.23%)
Apr 23, 2009 9.865 9.909 9.549 9.839 523,757 +0.01(+0.09%)
Apr 22, 2009 9.970 10.12 9.795 9.830 273,923 -0.27(-2.70%)
Apr 21, 2009 9.663 10.13 9.663 10.10 261,928 +0.44(+4.55%)
Apr 20, 2009 9.891 10.08 9.663 9.663 295,138 -0.45(-4.43%)
Apr 17, 2009 10.06 10.16 9.926 10.11 238,479 +0.05(+0.52%)
Apr 16, 2009 9.883 10.18 9.716 10.06 267,330 +0.21(+2.14%)
Apr 15, 2009 9.672 9.900 9.663 9.847 422,363 +0.11(+1.17%)
Apr 14, 2009 9.979 9.979 9.663 9.733 297,298 -0.35(-3.48%)
Apr 13, 2009 10.01 10.12 9.733 10.08 301,724 +0.02(+0.17%)
Apr 09, 2009 10.12 10.15 9.970 10.07 261,651 +0.11(+1.15%)
Apr 08, 2009 9.909 9.970 9.768 9.953 152,909 +0.09(+0.89%)
Apr 07, 2009 10.03 10.09 9.839 9.865 219,147 -0.27(-2.69%)
Apr 06, 2009 10.21 10.34 10.03 10.14 230,591 -0.16(-1.54%)
Apr 03, 2009 10.08 10.30 9.777 10.30 277,010 +0.22(+2.18%)
Apr 02, 2009 10.25 10.25 9.918 10.08 361,851 +0.05(+0.53%)
Apr 01, 2009 9.883 10.10 9.803 10.02 361,760 +0.01(+0.09%)
Mar 31, 2009 9.839 10.12 9.742 10.01 331,510 +0.24(+2.43%)
Mar 30, 2009 9.663 9.891 9.654 9.777 214,678 -0.33(-3.22%)
Mar 26, 2009 10.06 10.16 9.786 10.10 228,356 +0.17(+1.68%)
Mar 25, 2009 9.883 10.06 9.663 9.935 352,005 +0.16(+1.62%)
Mar 24, 2009 10.35 10.38 9.768 9.777 315,924 -0.69(-6.55%)
Mar 23, 2009 10.13 10.50 10.09 10.46 556,842 +0.52(+5.21%)
Mar 20, 2009 10.07 10.11 9.909 9.944 518,899 -0.04(-0.44%)
Mar 19, 2009 10.27 10.30 9.918 9.988 335,212 -0.15(-1.47%)
Mar 18, 2009 10.13 10.32 9.935 10.14 671,207 +0.02(+0.17%)
Mar 17, 2009 9.786 10.12 9.558 10.12 389,606 +0.33(+3.41%)
Mar 16, 2009 10.06 10.09 9.751 9.786 297,633 -0.17(-1.68%)
Mar 13, 2009 9.953 10.04 9.839 9.953 0 +0.08(+0.80%)
Mar 12, 2009 9.487 9.988 9.461 9.874 445,184 +0.38(+3.98%)
Mar 11, 2009 9.777 9.777 9.478 9.496 342,274 -0.27(-2.79%)
Mar 10, 2009 9.830 9.997 9.637 9.768 556,197 +0.11(+1.18%)
Mar 09, 2009 9.575 9.768 9.575 9.654 285,890 -0.01(-0.09%)
Mar 06, 2009 9.672 9.760 9.531 9.663 0 +0.04(+0.43%)
Mar 05, 2009 9.417 9.716 9.399 9.621 394,023 +0.03(+0.30%)
Mar 04, 2009 9.619 9.773 9.487 9.593 563,938 +0.22(+2.34%)
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.