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

Hilltop Holdings Inc (NY: HTH )

32.18 -0.52 (-1.59%)
Streaming Delayed Price Updated: 2:15 PM EDT, Sep 24, 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 31, 2012 9.057 9.232 8.987 9.136 197,295 +0.08(+0.87%)
May 30, 2012 9.110 9.215 9.039 9.057 120,313 -0.17(-1.81%)
May 29, 2012 9.268 9.373 9.189 9.224 102,904 +0.03(+0.29%)
May 25, 2012 9.364 9.364 9.189 9.197 289,952 -0.18(-1.87%)
May 24, 2012 9.250 9.408 9.197 9.373 306,276 +0.18(+1.91%)
May 23, 2012 9.048 9.259 8.995 9.197 128,648 +0.13(+1.45%)
May 22, 2012 9.268 9.276 9.004 9.066 167,538 -0.20(-2.18%)
May 21, 2012 9.189 9.399 9.145 9.268 240,195 +0.09(+0.96%)
May 18, 2012 9.171 9.270 8.987 9.180 243,379 -0.03(-0.29%)
May 17, 2012 9.171 9.399 9.171 9.206 288,520 +0.04(+0.48%)
May 16, 2012 9.312 9.354 9.153 9.162 232,531 -0.13(-1.42%)
May 15, 2012 9.294 9.391 9.171 9.294 226,422 -0.02(-0.19%)
May 14, 2012 9.382 9.566 9.259 9.312 491,298 -0.10(-1.03%)
May 11, 2012 9.136 9.540 9.039 9.408 547,595 +0.13(+1.42%)
May 10, 2012 8.644 9.293 8.530 9.276 1,322,497 +0.71(+8.31%)
May 09, 2012 7.809 8.802 7.730 8.565 1,329,389 +1.57(+22.49%)
May 08, 2012 7.028 7.080 6.992 6.992 265,693 -0.06(-0.87%)
May 07, 2012 7.098 7.151 7.036 7.054 93,953 -0.06(-0.86%)
May 04, 2012 7.115 7.212 7.107 7.115 140,370 -0.02(-0.25%)
May 03, 2012 7.221 7.238 7.115 7.133 92,230 -0.07(-0.98%)
May 02, 2012 7.247 7.300 7.159 7.203 120,082 +0.00(+0.00%)
May 01, 2012 6.940 7.309 6.896 7.203 308,779 +0.24(+3.40%)
Apr 30, 2012 6.984 6.992 6.852 6.966 138,632 +0.00(+0.00%)
Apr 27, 2012 6.913 6.975 6.817 6.966 131,472 +0.05(+0.76%)
Apr 26, 2012 6.861 6.922 6.843 6.913 64,831 +0.03(+0.38%)
Apr 25, 2012 6.984 6.992 6.878 6.887 131,067 +0.00(+0.00%)
Apr 24, 2012 6.834 6.896 6.826 6.887 78,589 +0.04(+0.64%)
Apr 23, 2012 6.843 6.878 6.808 6.843 130,969 -0.07(-1.02%)
Apr 20, 2012 7.001 7.019 6.852 6.913 210,855 +0.00(+0.00%)
Apr 19, 2012 6.931 6.957 6.905 6.913 73,887 -0.02(-0.25%)
Apr 18, 2012 7.010 7.019 6.922 6.931 56,163 -0.13(-1.87%)
Apr 17, 2012 6.992 7.107 6.992 7.063 65,250 +0.09(+1.26%)
Apr 16, 2012 6.966 7.063 6.940 6.975 135,070 +0.04(+0.51%)
Apr 13, 2012 7.098 7.107 6.940 6.940 60,622 -0.20(-2.83%)
Apr 12, 2012 7.063 7.164 7.045 7.142 65,918 +0.07(+0.99%)
Apr 11, 2012 7.010 7.089 6.931 7.072 85,194 +0.11(+1.51%)
Apr 10, 2012 6.975 7.036 6.922 6.966 150,468 -0.04(-0.50%)
Apr 09, 2012 7.045 7.115 6.984 7.001 106,946 -0.14(-1.97%)
Apr 05, 2012 7.133 7.186 7.098 7.142 58,188 +0.00(+0.00%)
Apr 04, 2012 7.212 7.274 7.133 7.142 100,373 -0.17(-2.28%)
Apr 03, 2012 7.432 7.438 7.291 7.309 84,785 -0.12(-1.65%)
Apr 02, 2012 7.353 7.467 7.353 7.432 98,257 +0.06(+0.83%)
Mar 30, 2012 7.432 7.449 7.370 7.370 84,297 -0.01(-0.12%)
Mar 29, 2012 7.414 7.423 7.309 7.379 47,255 -0.07(-0.94%)
Mar 28, 2012 7.484 7.495 7.432 7.449 179,190 -0.02(-0.24%)
Mar 27, 2012 7.493 7.502 7.467 7.467 85,629 -0.03(-0.35%)
Mar 26, 2012 7.230 7.493 7.203 7.493 134,191 +0.33(+4.53%)
Mar 23, 2012 7.107 7.177 7.072 7.168 218,070 +0.04(+0.62%)
Mar 22, 2012 7.370 7.379 7.063 7.124 239,350 -0.32(-4.25%)
Mar 21, 2012 7.520 7.520 7.423 7.440 47,472 -0.04(-0.47%)
Mar 20, 2012 7.440 7.520 7.432 7.476 61,803 -0.03(-0.35%)
Mar 19, 2012 7.511 7.555 7.423 7.502 77,205 -0.03(-0.35%)
Mar 16, 2012 7.634 7.634 7.511 7.528 160,360 -0.08(-1.04%)
Mar 15, 2012 7.572 7.624 7.467 7.607 63,032 +0.03(+0.35%)
Mar 14, 2012 7.607 7.634 7.546 7.581 63,436 -0.04(-0.58%)
Mar 13, 2012 7.440 7.634 7.432 7.625 145,805 +0.25(+3.46%)
Mar 12, 2012 7.256 7.440 7.186 7.370 238,895 +0.16(+2.19%)
Mar 09, 2012 7.028 7.212 6.975 7.212 78,907 +0.18(+2.62%)
Mar 08, 2012 6.957 7.036 6.913 7.028 92,934 +0.08(+1.14%)
Mar 07, 2012 6.922 6.957 6.913 6.949 79,441 +0.03(+0.38%)
Mar 06, 2012 6.975 7.019 6.922 6.922 119,850 -0.13(-1.87%)
Mar 05, 2012 6.966 7.054 6.966 7.054 75,282 +0.05(+0.75%)
Mar 02, 2012 7.080 7.080 6.949 7.001 171,408 -0.08(-1.12%)
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.