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 30, 2008 9.252 9.314 9.208 9.226 375,854 +0.00(+0.00%)
May 29, 2008 9.226 9.322 9.208 9.226 590,248 +0.01(+0.10%)
May 28, 2008 9.234 9.322 9.155 9.217 359,025 -0.02(-0.19%)
May 27, 2008 9.182 9.340 9.147 9.234 149,517 +0.04(+0.48%)
May 26, 2008 9.173 9.234 9.129 9.191 0 +0.00(+0.00%)
May 23, 2008 9.173 9.234 9.129 9.191 276,993 -0.05(-0.57%)
May 22, 2008 9.199 9.305 9.129 9.243 217,242 +0.06(+0.67%)
May 21, 2008 9.094 9.261 9.094 9.182 162,200 +0.13(+1.46%)
May 20, 2008 8.971 9.103 8.927 9.050 178,512 -0.02(-0.19%)
May 19, 2008 9.094 9.191 9.041 9.068 202,446 -0.04(-0.48%)
May 16, 2008 9.094 9.111 8.857 9.111 258,607 +0.10(+1.07%)
May 15, 2008 8.962 9.032 8.822 9.015 130,837 +0.04(+0.49%)
May 14, 2008 9.024 9.050 8.865 8.971 364,952 -0.06(-0.68%)
May 13, 2008 9.094 9.094 8.769 9.032 134,811 -0.07(-0.77%)
May 12, 2008 8.980 9.138 8.909 9.103 109,394 +0.13(+1.47%)
May 09, 2008 8.786 9.155 8.409 8.971 81,671 +0.01(+0.10%)
May 08, 2008 9.032 9.032 8.795 8.962 157,507 -0.04(-0.49%)
May 07, 2008 9.287 9.287 8.892 9.006 158,998 -0.20(-2.19%)
May 06, 2008 9.191 9.270 9.103 9.208 96,712 -0.05(-0.57%)
May 05, 2008 9.243 9.261 9.182 9.261 157,956 -0.02(-0.19%)
May 02, 2008 9.401 9.401 9.085 9.278 159,792 -0.04(-0.47%)
May 01, 2008 9.287 9.357 9.208 9.322 147,097 +0.04(+0.47%)
Apr 30, 2008 9.331 9.393 9.226 9.278 163,733 +0.02(+0.19%)
Apr 29, 2008 9.155 9.314 9.155 9.261 449,817 +0.01(+0.09%)
Apr 28, 2008 9.252 9.349 9.226 9.252 153,173 -0.04(-0.38%)
Apr 25, 2008 9.322 9.410 9.103 9.287 157,412 +0.02(+0.19%)
Apr 24, 2008 9.138 9.322 8.953 9.270 165,685 +0.20(+2.23%)
Apr 23, 2008 9.129 9.191 8.918 9.068 81,651 +0.01(+0.10%)
Apr 22, 2008 9.032 9.103 8.848 9.059 179,030 -0.04(-0.39%)
Apr 21, 2008 9.208 9.314 8.997 9.094 153,848 -0.20(-2.17%)
Apr 18, 2008 9.252 9.560 9.120 9.296 197,319 +0.16(+1.73%)
Apr 17, 2008 9.111 9.217 8.997 9.138 162,554 +0.00(+0.00%)
Apr 16, 2008 8.962 9.182 8.918 9.138 311,699 +0.20(+2.26%)
Apr 15, 2008 8.997 9.032 8.874 8.936 208,250 -0.04(-0.39%)
Apr 14, 2008 9.147 9.173 8.971 8.971 151,130 -0.21(-2.30%)
Apr 11, 2008 9.226 9.226 9.006 9.182 241,282 -0.12(-1.32%)
Apr 10, 2008 9.120 9.314 9.103 9.305 205,204 +0.17(+1.83%)
Apr 09, 2008 9.226 9.261 9.041 9.138 208,277 -0.08(-0.86%)
Apr 08, 2008 9.419 9.489 9.111 9.217 177,775 -0.35(-3.67%)
Apr 07, 2008 9.516 9.577 9.428 9.568 294,433 +0.07(+0.74%)
Apr 04, 2008 9.384 9.507 9.287 9.498 211,577 +0.09(+0.93%)
Apr 03, 2008 9.191 9.410 9.173 9.410 180,506 +0.18(+1.90%)
Apr 02, 2008 9.375 9.401 9.147 9.234 166,052 -0.18(-1.96%)
Apr 01, 2008 9.208 9.419 9.138 9.419 426,797 +0.28(+3.08%)
Mar 31, 2008 8.874 9.191 8.874 9.138 167,076 +0.22(+2.46%)
Mar 28, 2008 9.059 9.111 8.830 8.918 189,042 -0.14(-1.55%)
Mar 27, 2008 9.050 9.094 8.927 9.059 268,939 +0.05(+0.59%)
Mar 26, 2008 9.129 9.191 8.945 9.006 116,202 -0.16(-1.73%)
Mar 25, 2008 9.217 9.296 9.094 9.164 147,728 -0.10(-1.04%)
Mar 24, 2008 9.331 9.410 9.217 9.261 356,005 -0.05(-0.57%)
Mar 21, 2008 9.111 9.393 9.094 9.314 1,128,111 +0.00(+0.00%)
Mar 20, 2008 9.111 9.393 9.094 9.314 1,128,111 +0.24(+2.61%)
Mar 19, 2008 9.489 9.498 9.076 9.076 181,872 -0.33(-3.46%)
Mar 18, 2008 9.217 9.419 9.015 9.401 541,748 +0.40(+4.39%)
Mar 17, 2008 9.006 9.120 8.936 9.006 215,781 +0.00(+0.00%)
Mar 14, 2008 9.252 9.252 8.962 9.006 188,701 -0.18(-2.01%)
Mar 13, 2008 9.164 9.287 9.085 9.191 178,882 -0.02(-0.19%)
Mar 12, 2008 9.208 9.357 9.173 9.208 475,167 +0.04(+0.38%)
Mar 11, 2008 9.147 9.173 8.962 9.173 709,735 +0.29(+3.26%)
Mar 10, 2008 9.085 9.094 8.865 8.883 159,110 -0.17(-1.84%)
Mar 07, 2008 8.962 9.226 8.839 9.050 224,324 -0.02(-0.19%)
Mar 06, 2008 9.322 9.463 9.068 9.068 240,483 -0.30(-3.19%)
Mar 05, 2008 9.366 9.577 9.314 9.366 325,959 -0.04(-0.37%)
Mar 04, 2008 8.857 9.428 8.822 9.401 390,377 +0.42(+4.70%)
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.