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 (%)
May 31, 2012 9.059 9.234 8.988 9.138 197,253 +0.08(+0.87%)
May 30, 2012 9.111 9.217 9.041 9.059 120,287 -0.17(-1.81%)
May 29, 2012 9.270 9.375 9.191 9.226 102,882 +0.03(+0.29%)
May 25, 2012 9.366 9.366 9.191 9.199 289,891 -0.18(-1.87%)
May 24, 2012 9.252 9.410 9.199 9.375 306,210 +0.18(+1.91%)
May 23, 2012 9.050 9.261 8.997 9.199 128,620 +0.13(+1.45%)
May 22, 2012 9.270 9.278 9.006 9.068 167,502 -0.20(-2.18%)
May 21, 2012 9.191 9.401 9.147 9.270 240,144 +0.09(+0.96%)
May 18, 2012 9.173 9.272 8.988 9.182 243,328 -0.03(-0.29%)
May 17, 2012 9.173 9.401 9.173 9.208 288,459 +0.04(+0.48%)
May 16, 2012 9.314 9.356 9.155 9.164 232,481 -0.13(-1.42%)
May 15, 2012 9.296 9.393 9.173 9.296 226,374 -0.02(-0.19%)
May 14, 2012 9.384 9.568 9.261 9.314 491,193 -0.10(-1.03%)
May 11, 2012 9.138 9.542 9.041 9.410 547,478 +0.13(+1.42%)
May 10, 2012 8.646 9.295 8.532 9.278 1,322,215 +0.71(+8.31%)
May 09, 2012 7.811 8.804 7.732 8.567 1,329,105 +1.57(+22.49%)
May 08, 2012 7.029 7.082 6.994 6.994 265,636 -0.06(-0.87%)
May 07, 2012 7.099 7.152 7.038 7.055 93,932 -0.06(-0.86%)
May 04, 2012 7.117 7.214 7.108 7.117 140,340 -0.02(-0.25%)
May 03, 2012 7.222 7.240 7.117 7.135 92,211 -0.07(-0.98%)
May 02, 2012 7.249 7.301 7.161 7.205 120,056 +0.00(+0.00%)
May 01, 2012 6.941 7.310 6.897 7.205 308,713 +0.24(+3.40%)
Apr 30, 2012 6.985 6.994 6.853 6.968 138,603 +0.00(+0.00%)
Apr 27, 2012 6.915 6.976 6.818 6.968 131,444 +0.05(+0.76%)
Apr 26, 2012 6.862 6.924 6.845 6.915 64,817 +0.03(+0.38%)
Apr 25, 2012 6.985 6.994 6.880 6.889 131,039 +0.00(+0.00%)
Apr 24, 2012 6.836 6.897 6.827 6.889 78,572 +0.04(+0.64%)
Apr 23, 2012 6.845 6.880 6.809 6.845 130,941 -0.07(-1.02%)
Apr 20, 2012 7.003 7.020 6.853 6.915 210,810 +0.00(+0.00%)
Apr 19, 2012 6.932 6.959 6.906 6.915 73,871 -0.02(-0.25%)
Apr 18, 2012 7.012 7.020 6.924 6.932 56,151 -0.13(-1.87%)
Apr 17, 2012 6.994 7.108 6.994 7.064 65,236 +0.09(+1.26%)
Apr 16, 2012 6.968 7.064 6.941 6.976 135,042 +0.04(+0.51%)
Apr 13, 2012 7.099 7.108 6.941 6.941 60,609 -0.20(-2.83%)
Apr 12, 2012 7.064 7.165 7.047 7.143 65,904 +0.07(+0.99%)
Apr 11, 2012 7.012 7.091 6.932 7.073 85,176 +0.11(+1.51%)
Apr 10, 2012 6.976 7.038 6.924 6.968 150,436 -0.04(-0.50%)
Apr 09, 2012 7.047 7.117 6.985 7.003 106,923 -0.14(-1.97%)
Apr 05, 2012 7.135 7.187 7.099 7.143 58,176 +0.00(+0.00%)
Apr 04, 2012 7.214 7.275 7.135 7.143 100,352 -0.17(-2.28%)
Apr 03, 2012 7.433 7.440 7.293 7.310 84,767 -0.12(-1.65%)
Apr 02, 2012 7.354 7.468 7.354 7.433 98,236 +0.06(+0.83%)
Mar 30, 2012 7.433 7.451 7.372 7.372 84,279 -0.01(-0.12%)
Mar 29, 2012 7.416 7.424 7.310 7.381 47,245 -0.07(-0.94%)
Mar 28, 2012 7.486 7.497 7.433 7.451 179,152 -0.02(-0.24%)
Mar 27, 2012 7.495 7.504 7.468 7.468 85,611 -0.03(-0.35%)
Mar 26, 2012 7.231 7.495 7.205 7.495 134,162 +0.33(+4.53%)
Mar 23, 2012 7.108 7.178 7.073 7.170 218,024 +0.04(+0.62%)
Mar 22, 2012 7.372 7.381 7.064 7.126 239,299 -0.32(-4.25%)
Mar 21, 2012 7.521 7.521 7.424 7.442 47,462 -0.04(-0.47%)
Mar 20, 2012 7.442 7.521 7.433 7.477 61,790 -0.03(-0.35%)
Mar 19, 2012 7.512 7.556 7.424 7.504 77,188 -0.03(-0.35%)
Mar 16, 2012 7.635 7.635 7.512 7.530 160,326 -0.08(-1.04%)
Mar 15, 2012 7.574 7.626 7.468 7.609 63,019 +0.03(+0.35%)
Mar 14, 2012 7.609 7.635 7.547 7.583 63,423 -0.04(-0.58%)
Mar 13, 2012 7.442 7.635 7.433 7.627 145,774 +0.25(+3.46%)
Mar 12, 2012 7.258 7.442 7.187 7.372 238,844 +0.16(+2.19%)
Mar 09, 2012 7.029 7.214 6.976 7.214 78,890 +0.18(+2.62%)
Mar 08, 2012 6.959 7.038 6.915 7.029 92,914 +0.08(+1.14%)
Mar 07, 2012 6.924 6.959 6.915 6.950 79,424 +0.03(+0.38%)
Mar 06, 2012 6.976 7.020 6.924 6.924 119,825 -0.13(-1.87%)
Mar 05, 2012 6.968 7.055 6.968 7.055 75,266 +0.05(+0.75%)
Mar 02, 2012 7.082 7.082 6.950 7.003 171,372 -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.