$20.46 +0.44 (%) Hilltop Holdings Inc - NYSE

Sep. 18, 2014 | 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
9/17/201420.1420.2819.9020.02202,583
9/16/201420.0520.2720.0420.16149,573
9/15/201420.5120.5320.0020.03177,588
9/12/201420.8920.8920.4120.58199,293
9/11/201420.2720.8720.0920.86259,469
9/10/201420.1320.4320.0320.39202,630
9/9/201420.5520.5620.1020.16271,667
9/8/201420.5920.6920.4620.54132,032
9/5/201420.4420.6820.2920.67128,990
9/4/201421.0821.1620.5320.55229,509
9/3/201421.6321.7021.0521.09242,051
9/2/201421.2221.8421.1921.66320,402
8/29/201421.3221.3221.1121.17139,327
8/28/201421.4021.5221.1821.22201,852
8/27/201421.0721.5421.0721.48318,041
8/26/201420.7420.9420.7420.85187,652
8/25/201420.7620.8820.5720.76121,633
8/22/201420.5620.9420.4620.66184,501
8/21/201420.4520.8220.2320.55265,790
8/20/201420.5620.5920.0620.50141,692
8/19/201420.4120.7220.4120.60256,456
8/18/201420.2120.4620.0120.46274,411
8/15/201420.1020.2519.8720.00264,904
8/14/201420.0420.0819.9620.03184,113
8/13/201419.9120.0519.8620.00193,870
8/12/201419.9220.0519.8519.90186,222
8/11/201419.5520.1219.4620.02413,365
8/8/201419.6619.7819.3619.43290,372
8/7/201419.7819.8119.3219.64290,021
8/6/201419.7219.9519.6019.77193,416
8/5/201420.0920.1619.7319.75401,870
8/4/201420.3820.3820.0020.16247,978
8/1/201420.5720.7320.2020.39286,112
7/31/201420.8821.3720.3620.50350,204
7/30/201420.6220.8020.4320.63136,968
7/29/201420.8020.8520.5020.53185,933
7/28/201420.5520.6920.3820.69250,387
7/25/201420.6020.6520.3020.51239,131
7/24/201420.8521.1720.6820.78184,094
7/23/201421.0721.1520.7320.85229,730
7/22/201420.9521.2120.8321.05164,532
7/21/201420.9820.9820.6020.81318,065
7/18/201420.9221.1720.8421.14219,907
7/17/201421.9021.9020.9420.96209,276
7/16/201422.3922.3921.8121.93181,945
7/15/201422.1122.3621.9822.25322,639
7/14/201421.7822.2121.6522.13282,302
7/11/201421.5521.6521.4821.64173,550
7/10/201421.1421.5721.0321.50183,114
7/9/201421.4521.6321.4521.60139,566
7/8/201421.6121.6121.1721.36248,953
7/7/201421.7521.8221.6021.67225,139
7/3/201421.3821.8421.3821.84127,025
7/2/201421.5421.5421.2821.37214,164
7/1/201421.3621.9321.3621.62415,680
6/30/201421.2821.3721.0421.26181,802
6/27/201421.0021.3720.9621.34321,002
6/26/201421.1721.2120.9921.17101,320
6/25/201420.8721.2520.7621.15134,080
6/24/201421.0821.3821.0021.01211,139
6/23/201421.1921.1920.9421.05181,626
6/20/201421.4021.4021.1521.20508,732
6/19/201421.3921.4121.0421.29177,220
6/18/201421.2121.2920.9721.27128,211
6/17/201420.8821.2320.8521.20202,306
6/16/201420.8620.9720.7220.84198,217
6/13/201421.1221.1220.8320.95243,470
6/12/201420.9921.0320.8821.00176,059
6/11/201420.8221.1020.7721.02154,543
6/10/201420.9521.0820.8320.94204,240
6/9/201420.6721.0520.6320.97320,241
6/6/201420.7120.8620.6020.63221,614
6/5/201420.1120.7419.9820.61321,967
6/4/201420.2820.4720.0020.01296,853
6/3/201420.6120.8420.1320.26287,746
6/2/201420.7320.8220.5920.75414,266
5/30/201420.7020.9520.6520.75433,632
5/29/201420.7620.8720.6520.70127,710
5/28/201420.6820.8720.5920.80210,299
5/27/201420.2420.7620.2420.72227,568
5/23/201420.0220.2519.9320.20191,040
5/22/201419.9320.1519.7620.02291,711
5/21/201420.0020.2519.7619.85307,486
5/20/201420.3220.6019.7220.00796,793
5/19/201420.3920.9920.3920.96144,439
5/16/201420.8520.9620.3820.45417,042
5/15/201420.9320.9720.3820.83363,647
5/14/201421.3021.4620.9821.10355,669
5/13/201421.7321.8221.2521.31262,025
5/12/201421.4221.9821.4221.72315,954
5/9/201420.7621.4920.7321.38296,271
5/8/201421.1821.5020.8320.87395,358
5/7/201421.1921.7521.0621.31383,926
5/6/201422.5922.5921.0721.40713,169
5/5/201421.9423.0421.8322.72386,624
5/2/201422.3322.8622.0122.22845,023
5/1/201422.3022.4821.8622.28856,645
4/30/201422.6622.7521.7522.34726,623
4/29/201423.1523.2022.5922.77450,782
4/28/201423.7623.8022.8322.97364,847
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center