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

Hilltop Holdings Inc (NY: HTH )

32.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 28, 2010 9.322 9.533 9.296 9.322 168,541 -0.25(-2.66%)
May 27, 2010 9.366 9.577 9.305 9.577 244,185 +0.32(+3.42%)
May 26, 2010 9.261 9.560 9.252 9.261 1,635 -0.15(-1.59%)
May 25, 2010 9.270 9.472 9.208 9.410 348,900 +0.00(+0.00%)
May 24, 2010 9.560 9.560 9.393 9.410 233,123 -0.15(-1.56%)
May 21, 2010 9.428 9.577 9.322 9.560 457,695 +0.05(+0.55%)
May 20, 2010 9.516 9.639 9.467 9.507 415,932 -0.33(-3.31%)
May 19, 2010 9.867 9.955 9.753 9.832 178,887 -0.05(-0.53%)
May 18, 2010 10.02 10.05 9.850 9.885 181,827 -0.06(-0.62%)
May 17, 2010 9.981 10.08 9.779 9.946 142,005 +0.02(+0.18%)
May 14, 2010 9.929 9.946 9.867 9.929 179,529 +0.02(+0.18%)
May 13, 2010 9.885 9.999 9.867 9.911 153,420 +0.01(+0.09%)
May 12, 2010 9.885 9.946 9.858 9.902 376,986 +0.05(+0.54%)
May 11, 2010 9.885 9.911 9.791 9.850 302,695 -0.05(-0.53%)
May 10, 2010 9.797 9.929 9.753 9.902 414,240 +0.18(+1.81%)
May 07, 2010 9.955 9.955 9.683 9.727 623,606 -0.21(-2.12%)
May 06, 2010 10.30 10.37 9.252 9.937 403,068 -0.46(-4.40%)
May 05, 2010 10.29 10.39 10.21 10.39 327,145 +0.06(+0.60%)
May 04, 2010 10.45 10.46 10.23 10.33 481,529 -0.10(-0.93%)
May 03, 2010 10.37 10.44 10.31 10.43 217,483 +0.12(+1.19%)
Apr 30, 2010 10.46 10.47 10.27 10.31 598,059 -0.12(-1.18%)
Apr 29, 2010 10.62 10.72 10.39 10.43 1,022,694 -0.11(-1.00%)
Apr 28, 2010 10.41 10.66 10.30 10.53 1,148,705 +0.25(+2.48%)
Apr 27, 2010 10.51 10.61 10.27 10.28 212,253 -0.29(-2.74%)
Apr 26, 2010 10.58 10.63 10.53 10.57 201,512 +0.02(+0.17%)
Apr 23, 2010 10.50 10.55 10.42 10.55 152,551 +0.10(+0.92%)
Apr 22, 2010 10.25 10.46 10.25 10.46 270,089 +0.10(+0.93%)
Apr 21, 2010 10.30 10.38 10.29 10.36 137,450 +0.04(+0.43%)
Apr 20, 2010 10.21 10.32 10.14 10.32 155,016 +0.11(+1.03%)
Apr 19, 2010 10.14 10.21 10.13 10.21 223,234 +0.01(+0.09%)
Apr 16, 2010 10.17 10.24 10.10 10.20 402,136 +0.04(+0.35%)
Apr 15, 2010 10.15 10.22 10.11 10.17 384,543 -0.02(-0.17%)
Apr 14, 2010 10.19 10.21 10.16 10.18 528,487 +0.02(+0.17%)
Apr 13, 2010 10.17 10.20 10.14 10.17 247,423 -0.03(-0.26%)
Apr 12, 2010 10.24 10.29 10.17 10.19 309,695 -0.09(-0.86%)
Apr 09, 2010 10.22 10.29 10.14 10.28 389,546 +0.06(+0.60%)
Apr 08, 2010 10.24 10.24 10.19 10.22 477,503 -0.04(-0.43%)
Apr 07, 2010 10.26 10.30 10.24 10.26 194,476 -0.03(-0.26%)
Apr 06, 2010 10.28 10.32 10.24 10.29 622,037 -0.01(-0.09%)
Apr 05, 2010 10.35 10.35 10.27 10.30 179,732 -0.03(-0.26%)
Apr 01, 2010 10.39 10.32 10.32 10.32 278,385 +0.00(+0.00%)
Mar 31, 2010 10.32 10.42 10.27 10.32 246,280 -0.03(-0.25%)
Mar 30, 2010 10.39 10.43 10.33 10.35 217,914 +0.01(+0.08%)
Mar 29, 2010 10.35 10.39 10.14 10.34 688,493 +0.25(+2.53%)
Mar 26, 2010 10.20 10.20 9.964 10.09 162,952 -0.08(-0.78%)
Mar 25, 2010 10.33 10.35 10.16 10.17 419,124 -0.17(-1.62%)
Mar 24, 2010 10.24 10.35 10.22 10.33 204,297 +0.02(+0.17%)
Mar 23, 2010 10.13 10.32 10.01 10.32 228,305 +0.17(+1.64%)
Mar 22, 2010 10.10 10.23 10.02 10.15 539,572 +0.03(+0.26%)
Mar 19, 2010 10.34 10.34 10.06 10.12 899,336 -0.15(-1.45%)
Mar 18, 2010 10.76 10.76 10.24 10.27 923,400 -0.54(-4.96%)
Mar 17, 2010 10.75 10.90 10.75 10.81 107,309 +0.04(+0.33%)
Mar 16, 2010 10.69 10.77 10.64 10.77 162,752 +0.08(+0.74%)
Mar 15, 2010 10.68 10.72 10.68 10.69 92,399 -0.06(-0.57%)
Mar 12, 2010 10.88 10.88 10.69 10.75 143,897 -0.08(-0.73%)
Mar 11, 2010 10.76 10.83 10.75 10.83 63,238 +0.04(+0.41%)
Mar 10, 2010 10.75 10.81 10.74 10.79 155,597 +0.04(+0.33%)
Mar 09, 2010 10.65 10.75 10.63 10.75 124,251 +0.08(+0.74%)
Mar 08, 2010 10.63 10.75 10.63 10.68 139,706 +0.01(+0.08%)
Mar 05, 2010 10.62 10.72 10.55 10.67 230,575 +0.07(+0.66%)
Mar 04, 2010 10.54 10.62 10.54 10.60 128,442 +0.04(+0.42%)
Mar 03, 2010 10.55 10.62 10.52 10.55 124,891 +0.01(+0.08%)
Mar 02, 2010 10.50 10.55 10.50 10.54 302,407 +0.03(+0.25%)
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.