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 (%)
Feb 29, 2008 9.226 9.296 9.094 9.120 205,281 -0.23(-2.44%)
Feb 28, 2008 9.454 9.516 9.252 9.349 252,550 -0.15(-1.57%)
Feb 27, 2008 9.164 9.524 9.147 9.498 315,830 +0.23(+2.46%)
Feb 26, 2008 8.786 9.287 8.786 9.270 252,550 +0.44(+4.98%)
Feb 25, 2008 8.822 8.927 8.760 8.830 565,762 -0.02(-0.20%)
Feb 22, 2008 8.971 9.050 8.795 8.848 311,345 -0.16(-1.76%)
Feb 21, 2008 9.287 9.287 8.962 9.006 164,114 -0.28(-3.03%)
Feb 20, 2008 9.138 9.296 8.962 9.287 171,871 +0.11(+1.15%)
Feb 19, 2008 9.340 9.340 9.164 9.182 141,469 -0.03(-0.29%)
Feb 18, 2008 9.270 9.270 9.155 9.208 0 +0.00(+0.00%)
Feb 15, 2008 9.270 9.270 9.155 9.208 211,919 -0.11(-1.13%)
Feb 14, 2008 9.445 9.445 9.129 9.314 237,640 -0.09(-0.93%)
Feb 13, 2008 9.410 9.419 9.305 9.401 132,933 +0.08(+0.85%)
Feb 12, 2008 9.278 9.445 9.138 9.322 226,259 +0.05(+0.57%)
Feb 11, 2008 9.226 9.331 9.094 9.270 280,662 +0.01(+0.09%)
Feb 08, 2008 9.428 9.428 9.199 9.261 214,195 -0.23(-2.41%)
Feb 07, 2008 9.287 9.489 9.208 9.489 468,339 +0.18(+1.98%)
Feb 06, 2008 9.278 9.498 9.147 9.305 333,243 +0.06(+0.67%)
Feb 05, 2008 9.507 9.542 9.226 9.243 216,130 -0.39(-4.01%)
Feb 04, 2008 9.604 9.683 9.493 9.630 233,998 -0.03(-0.27%)
Feb 01, 2008 9.753 9.753 9.463 9.656 178,890 +0.06(+0.64%)
Jan 31, 2008 9.191 9.744 9.191 9.595 247,997 +0.27(+2.92%)
Jan 30, 2008 9.507 9.674 9.305 9.322 191,205 -0.27(-2.84%)
Jan 29, 2008 9.709 9.718 9.560 9.595 127,025 -0.07(-0.73%)
Jan 28, 2008 9.560 9.709 9.524 9.665 185,400 +0.05(+0.55%)
Jan 25, 2008 9.577 9.621 9.401 9.612 444,438 +0.13(+1.39%)
Jan 24, 2008 9.612 9.656 9.445 9.480 303,424 -0.18(-1.82%)
Jan 23, 2008 9.252 9.709 9.252 9.656 1,017,712 +0.21(+2.23%)
Jan 22, 2008 8.997 9.630 8.997 9.445 252,891 +0.10(+1.03%)
Jan 21, 2008 9.384 9.384 9.041 9.349 0 +0.00(+0.00%)
Jan 18, 2008 9.384 9.384 9.041 9.349 313,667 +0.01(+0.09%)
Jan 17, 2008 9.639 9.639 9.331 9.340 263,703 -0.25(-2.66%)
Jan 16, 2008 9.252 9.700 9.252 9.595 1,907,613 +0.30(+3.21%)
Jan 15, 2008 9.542 9.604 9.261 9.296 146,886 -0.36(-3.73%)
Jan 14, 2008 9.191 9.665 9.085 9.656 1,295,984 +0.53(+5.77%)
Jan 11, 2008 9.226 9.401 9.085 9.129 236,778 -0.13(-1.42%)
Jan 10, 2008 9.041 9.445 8.953 9.261 877,267 +0.13(+1.44%)
Jan 09, 2008 8.927 9.129 8.786 9.129 278,727 +0.20(+2.26%)
Jan 08, 2008 9.147 9.182 8.874 8.927 832,767 -0.21(-2.31%)
Jan 07, 2008 9.217 9.252 9.076 9.138 279,979 -0.05(-0.57%)
Jan 04, 2008 9.076 9.261 9.006 9.191 243,217 +0.01(+0.10%)
Jan 03, 2008 9.322 9.437 9.182 9.182 262,907 -0.14(-1.51%)
Jan 02, 2008 9.542 9.551 9.296 9.322 267,345 -0.27(-2.84%)
Jan 01, 2008 9.445 9.595 9.349 9.595 194,392 +0.00(+0.00%)
Dec 31, 2007 9.445 9.595 9.349 9.595 194,392 +0.11(+1.11%)
Dec 28, 2007 9.445 9.665 9.445 9.489 150,915 +0.04(+0.47%)
Dec 27, 2007 9.929 9.929 9.445 9.445 174,133 -0.48(-4.87%)
Dec 26, 2007 9.876 9.981 9.823 9.929 173,450 +0.01(+0.09%)
Dec 24, 2007 9.867 9.929 9.779 9.920 151,029 +0.11(+1.07%)
Dec 21, 2007 9.876 9.902 9.797 9.814 700,744 +0.03(+0.27%)
Dec 20, 2007 9.630 9.788 9.498 9.788 201,789 +0.24(+2.48%)
Dec 19, 2007 9.577 9.604 9.375 9.551 185,514 -0.04(-0.37%)
Dec 18, 2007 9.366 9.586 9.138 9.586 344,510 +0.29(+3.12%)
Dec 17, 2007 9.472 9.507 9.296 9.296 239,019 -0.25(-2.67%)
Dec 14, 2007 9.647 9.797 9.533 9.551 161,158 -0.18(-1.90%)
Dec 13, 2007 9.577 9.753 9.445 9.735 183,124 +0.10(+1.00%)
Dec 12, 2007 9.779 9.832 9.489 9.639 410,227 +0.04(+0.37%)
Dec 11, 2007 9.911 9.911 9.560 9.604 604,686 -0.26(-2.67%)
Dec 10, 2007 9.902 9.990 9.744 9.867 203,610 -0.08(-0.80%)
Dec 07, 2007 9.850 9.964 9.630 9.946 197,464 +0.09(+0.89%)
Dec 06, 2007 9.560 9.858 9.551 9.858 401,758 +0.26(+2.75%)
Dec 05, 2007 9.568 9.630 9.445 9.595 160,134 +0.12(+1.30%)
Dec 04, 2007 9.551 9.551 9.384 9.472 669,901 -0.14(-1.46%)
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.