$22.35 +0.25 (%) Hilltop Holdings Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTH historical data

Date Open High Low Close Volume
9/28/201622.2022.3822.0922.35159,668
9/27/201621.8022.1121.7022.10149,336
9/26/201622.2422.2421.8721.88202,716
9/23/201622.3422.5822.3422.41239,870
9/22/201622.2822.5622.2422.55200,690
9/21/201621.9922.1721.8122.11271,910
9/21/201650.0550.0550.0550.050
9/20/201621.9822.0121.7921.84287,404
9/20/201650.0550.0550.0550.05100
9/19/201622.1722.2721.0421.77305,723
9/16/201622.1522.1521.8722.00372,101
9/15/201621.9922.2421.9522.22138,519
9/14/201622.1022.3821.9921.99190,957
9/13/201622.5522.5821.8922.07201,077
9/12/201622.4222.7922.2722.78249,957
9/9/201622.6522.9422.5122.52243,135
9/8/201622.6022.7822.6022.75184,388
9/7/201622.2922.7622.2922.60320,483
9/6/201622.6922.7222.1922.31188,278
9/2/201622.6522.7522.4722.65352,588
9/1/201622.6922.8022.2322.55188,161
8/31/201622.6622.7722.3222.64359,325
8/30/201622.6222.7122.5122.70324,720
8/29/201622.4322.6722.4322.56287,884
8/26/201622.2822.4622.2122.39284,626
8/25/201622.1022.3122.0422.22299,008
8/24/201622.2722.4322.1122.16234,986
8/23/201622.3622.4522.2322.29424,684
8/22/201622.1422.1921.9522.18315,293
8/19/201622.1822.2722.0122.18249,111
8/18/201622.2622.3522.1622.32134,312
8/17/201622.0722.3922.0622.19140,265
8/16/201622.3122.3122.1322.14144,314
8/15/201622.2622.4722.2222.41149,274
8/12/201622.2722.2722.0422.15165,396
8/11/201622.5722.5922.3522.38207,937
8/10/201622.6122.6422.2622.43235,464
8/9/201622.5222.6722.5222.65222,539
8/8/201622.4822.6522.3622.50234,704
8/5/201622.0722.5521.9722.50466,780
8/4/201621.9622.1521.8921.90145,204
8/3/201621.7922.0021.7521.93158,447
8/2/201621.8021.9421.5521.71155,010
8/1/201621.8022.0621.7321.81231,612
7/29/201622.0022.0921.5921.78346,362
7/28/201621.9822.2821.7021.96239,746
7/27/201622.2922.4922.1822.39146,122
7/26/201622.0122.2121.8722.19120,919
7/25/201622.1622.3721.9421.99153,418
7/22/201621.9322.2821.8722.1793,031
7/21/201621.9922.0221.6921.86176,402
7/20/201621.9422.0821.7722.00122,254
7/19/201621.9922.2421.8021.94226,409
7/18/201622.0822.2921.9522.03130,305
7/15/201622.1822.3021.9422.10273,077
7/14/201622.2522.5221.9621.96328,255
7/13/201621.8722.1821.8221.92259,508
7/12/201621.9222.2021.8422.07399,984
7/11/201621.4921.8321.4921.73291,292
7/8/201621.2721.6321.2221.36307,049
7/7/201620.7721.1520.7720.95225,561
7/6/201620.1720.7019.9720.68210,930
7/5/201620.6420.6520.2020.41174,760
7/1/201620.8621.1020.7120.82226,569
6/30/201620.8021.0020.5020.99324,828
6/29/201620.2820.6120.0120.59344,735
6/28/201619.6419.8019.4519.70356,552
6/27/201619.9820.0719.1719.30558,764
6/24/201620.8721.0019.9320.381,276,602
6/23/201621.5222.0521.4922.05444,791
6/22/201621.3021.6421.2221.22276,819
6/21/201621.4621.4921.1121.32301,768
6/20/201621.5021.6821.2221.39457,715
6/17/201620.9521.3220.8321.13939,714
6/16/201620.8421.0820.6120.89582,089
6/15/201621.0821.3020.8921.08944,228
6/14/201620.9521.1320.8921.001,240,876
6/13/201621.2521.2520.9021.02477,699
6/10/201620.9521.1620.9121.06445,219
6/9/201621.0021.2520.5821.23578,375
6/8/201620.9821.2020.9421.16333,319
6/7/201620.9921.1020.8321.02457,202
6/6/201620.4321.0020.4220.98417,297
6/3/201620.3720.4619.8520.42435,028
6/2/201620.3220.5320.1020.52215,628
6/1/201620.2420.4820.0120.36224,202
5/31/201620.4720.6020.3420.44215,775
5/27/201620.1220.4520.0720.38254,845
5/26/201620.1720.2720.0520.16185,725
5/25/201620.0020.2519.9320.10264,727
5/24/201619.6120.0819.6119.90419,832
5/23/201619.5019.7019.3619.44327,783
5/20/201619.3519.6819.3519.50288,183
5/19/201619.4719.7519.0119.25176,855
5/18/201618.7719.6218.7719.60253,168
5/17/201619.0919.3618.6718.81272,372
5/16/201618.9719.2518.8819.10271,179
5/13/201619.0819.3418.7918.88172,033
5/12/201619.5019.6018.9919.17132,848
5/11/201619.3919.6419.3219.35131,582
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center