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 29, 2009 10.32 10.46 10.25 10.45 588,699 +0.14(+1.36%)
May 28, 2009 10.28 10.34 9.973 10.31 299,809 +0.11(+1.03%)
May 27, 2009 10.35 10.41 10.19 10.20 224,188 -0.18(-1.69%)
May 26, 2009 10.03 10.41 9.981 10.38 259,117 +0.28(+2.79%)
May 22, 2009 9.964 10.26 9.937 10.10 256,524 +0.18(+1.77%)
May 21, 2009 9.902 10.01 9.762 9.920 275,436 -0.07(-0.70%)
May 20, 2009 10.06 10.10 9.964 9.990 211,949 -0.03(-0.26%)
May 19, 2009 10.11 10.16 9.964 10.02 170,947 -0.18(-1.72%)
May 18, 2009 10.09 10.26 9.981 10.19 134,345 +0.19(+1.93%)
May 15, 2009 10.09 10.15 9.929 9.999 307,527 -0.10(-0.96%)
May 14, 2009 10.03 10.20 10.03 10.10 274,616 +0.13(+1.32%)
May 13, 2009 9.920 10.15 9.858 9.964 629,599 -0.09(-0.87%)
May 12, 2009 10.17 10.24 9.964 10.05 344,221 -0.19(-1.89%)
May 11, 2009 10.29 10.39 10.07 10.24 331,924 -0.15(-1.44%)
May 08, 2009 10.19 10.39 10.07 10.39 458,233 +0.33(+3.23%)
May 07, 2009 10.44 10.45 9.920 10.07 412,556 -0.22(-2.13%)
May 06, 2009 10.15 10.35 9.885 10.29 793,273 +0.23(+2.27%)
May 05, 2009 9.964 10.32 9.735 10.06 445,396 +0.02(+0.18%)
May 04, 2009 10.01 10.04 9.946 10.04 526,808 +0.11(+1.06%)
May 01, 2009 9.964 10.01 9.744 9.937 313,641 -0.02(-0.18%)
Apr 30, 2009 10.27 10.30 9.955 9.955 443,491 -0.20(-1.99%)
Apr 29, 2009 10.09 10.24 9.955 10.16 311,534 +0.11(+1.05%)
Apr 28, 2009 9.937 10.14 9.832 10.05 330,695 +0.04(+0.35%)
Apr 27, 2009 9.929 10.16 9.920 10.02 287,486 -0.04(-0.44%)
Apr 24, 2009 9.893 10.17 9.700 10.06 343,387 +0.22(+2.23%)
Apr 23, 2009 9.867 9.911 9.551 9.841 523,645 +0.01(+0.09%)
Apr 22, 2009 9.973 10.12 9.797 9.832 273,865 -0.27(-2.70%)
Apr 21, 2009 9.665 10.13 9.665 10.10 261,872 +0.44(+4.55%)
Apr 20, 2009 9.893 10.09 9.665 9.665 295,075 -0.45(-4.43%)
Apr 17, 2009 10.06 10.17 9.929 10.11 238,428 +0.05(+0.52%)
Apr 16, 2009 9.885 10.18 9.718 10.06 267,273 +0.21(+2.14%)
Apr 15, 2009 9.674 9.902 9.665 9.850 422,273 +0.11(+1.17%)
Apr 14, 2009 9.981 9.981 9.665 9.735 297,235 -0.35(-3.48%)
Apr 13, 2009 10.02 10.12 9.735 10.09 301,660 +0.02(+0.17%)
Apr 09, 2009 10.12 10.15 9.973 10.07 261,596 +0.11(+1.15%)
Apr 08, 2009 9.911 9.973 9.770 9.955 152,876 +0.09(+0.89%)
Apr 07, 2009 10.03 10.10 9.841 9.867 219,100 -0.27(-2.69%)
Apr 06, 2009 10.21 10.34 10.03 10.14 230,542 -0.16(-1.54%)
Apr 03, 2009 10.09 10.31 9.779 10.30 276,951 +0.22(+2.18%)
Apr 02, 2009 10.25 10.25 9.920 10.08 361,774 +0.05(+0.53%)
Apr 01, 2009 9.885 10.10 9.806 10.03 361,682 +0.01(+0.09%)
Mar 31, 2009 9.841 10.12 9.744 10.02 331,439 +0.24(+2.43%)
Mar 30, 2009 9.665 9.893 9.656 9.779 214,632 -0.33(-3.22%)
Mar 26, 2009 10.06 10.17 9.788 10.10 228,308 +0.17(+1.68%)
Mar 25, 2009 9.885 10.06 9.665 9.937 351,930 +0.16(+1.62%)
Mar 24, 2009 10.35 10.39 9.770 9.779 315,857 -0.69(-6.55%)
Mar 23, 2009 10.13 10.50 10.10 10.46 556,723 +0.52(+5.21%)
Mar 20, 2009 10.07 10.11 9.911 9.946 518,788 -0.04(-0.44%)
Mar 19, 2009 10.27 10.30 9.920 9.990 335,140 -0.15(-1.47%)
Mar 18, 2009 10.13 10.32 9.937 10.14 671,064 +0.02(+0.17%)
Mar 17, 2009 9.788 10.12 9.560 10.12 389,523 +0.33(+3.41%)
Mar 16, 2009 10.06 10.10 9.753 9.788 297,570 -0.17(-1.68%)
Mar 13, 2009 9.955 10.04 9.841 9.955 0 +0.08(+0.80%)
Mar 12, 2009 9.489 9.990 9.463 9.876 445,089 +0.38(+3.98%)
Mar 11, 2009 9.779 9.779 9.480 9.498 342,201 -0.27(-2.79%)
Mar 10, 2009 9.832 9.999 9.639 9.770 556,078 +0.11(+1.18%)
Mar 09, 2009 9.577 9.770 9.577 9.656 285,829 -0.01(-0.09%)
Mar 06, 2009 9.674 9.762 9.533 9.665 0 +0.04(+0.43%)
Mar 05, 2009 9.419 9.718 9.401 9.623 393,939 +0.03(+0.30%)
Mar 04, 2009 9.621 9.775 9.489 9.595 563,817 +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.