$15.39 +0.44 (%) Hilltop Holdings Inc - NYSE

Feb. 12, 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
2/12/201615.0515.5515.0015.39395,871
2/11/201614.6815.0514.3814.95321,452
2/10/201615.3515.7815.0715.09460,695
2/9/201614.2815.3614.2815.20518,673
2/8/201615.1515.2614.3414.61799,160
2/5/201615.7115.8615.4115.42464,807
2/4/201615.5416.0115.4915.71237,370
2/3/201615.5115.5514.8315.53470,730
2/2/201615.5915.6615.2115.41350,362
2/1/201615.9015.9315.5015.80302,430
1/29/201615.4215.9815.3815.97513,926
1/28/201615.1415.4515.0815.34389,473
1/27/201615.0015.3914.6714.93639,361
1/26/201614.3214.8814.2814.83410,637
1/25/201614.9514.9614.2814.31335,540
1/22/201614.8415.2014.7215.04410,258
1/21/201615.0915.2014.5814.61555,700
1/20/201615.0215.3314.3815.11541,100
1/19/201615.6215.6415.2215.32387,695
1/15/201615.7715.7714.9315.39940,020
1/14/201616.5816.6916.1516.20593,665
1/13/201617.7717.7716.4816.52292,287
1/12/201617.7117.7717.2617.69552,117
1/11/201617.3017.5917.2317.51355,524
1/8/201617.6017.9317.2117.26562,142
1/7/201617.6917.8817.4917.51340,477
1/6/201618.0318.3918.0218.12260,993
1/5/201618.6018.8018.2918.36317,861
1/4/201618.8219.0018.4118.79623,774
12/31/201519.5219.5219.2019.22236,291
12/30/201520.0120.0119.5519.57235,559
12/29/201519.8120.0419.6620.01267,917
12/28/201519.9019.9219.4419.63147,803
12/24/201519.8120.0219.7619.9382,051
12/23/201519.8519.8619.6019.83195,530
12/22/201519.4919.7019.2419.68292,361
12/21/201519.5519.7619.3419.40465,592
12/18/201519.8219.8618.9719.463,471,778
12/17/201519.8120.0519.7219.85539,240
12/16/201520.1320.1319.5419.98390,159
12/15/201519.9620.0819.8019.97423,213
12/14/201519.5919.8319.2019.73620,036
12/11/201520.0120.3919.4619.60601,307
12/10/201521.1521.2920.6520.68581,509
12/9/201521.3121.5520.9521.17399,742
12/8/201521.3121.4921.2521.33378,173
12/7/201522.0022.1221.2421.48428,814
12/4/201521.5822.1521.5422.00376,641
12/3/201522.1422.2721.4921.51331,902
12/2/201522.5722.7221.9322.03335,112
12/1/201522.4422.6122.1222.53187,959
11/30/201522.4022.4922.1822.31188,740
11/27/201522.3422.3822.1022.3391,214
11/25/201522.2622.3822.2122.35103,909
11/24/201522.0022.3121.9522.29189,857
11/23/201521.7822.1321.7622.11217,069
11/20/201521.4921.9221.4521.80328,063
11/19/201521.5621.6621.2521.41192,751
11/18/201521.2321.6220.9921.59298,980
11/17/201521.2921.4821.0321.08240,910
11/16/201521.0921.3020.9221.28263,076
11/13/201521.4121.5921.1121.15174,780
11/12/201521.7121.8221.4421.55238,288
11/11/201522.3522.5221.8221.86201,715
11/10/201522.6522.7522.2622.33308,812
11/9/201522.9223.1222.6422.67394,180
11/6/201522.1522.8922.1522.79301,341
11/5/201521.4022.0421.4022.01258,253
11/4/201521.6121.6421.3021.40239,204
11/3/201521.6421.9921.1321.59344,305
11/2/201520.9521.8320.9121.76461,117
10/30/201520.9821.0120.6420.97378,672
10/29/201521.0321.3520.8221.02300,356
10/28/201520.2321.1920.1521.08610,031
10/27/201520.5020.5120.1020.17190,613
10/26/201520.6120.7320.5220.63186,835
10/23/201520.2420.6419.9520.62225,893
10/22/201519.9120.3519.8020.07287,610
10/21/201520.1420.2019.8019.80311,402
10/20/201520.0120.0919.7420.03201,536
10/19/201519.9920.1419.8619.96315,232
10/16/201519.8420.1019.6820.02376,302
10/15/201519.7119.8119.4519.74391,181
10/14/201520.4420.4819.5519.63344,609
10/13/201520.7521.1020.3120.39392,861
10/12/201520.8721.0520.7020.84195,582
10/9/201521.1521.3320.8420.85199,575
10/8/201520.8521.1920.6621.15190,657
10/7/201520.5720.8720.4720.86210,742
10/6/201520.3120.5320.1420.41268,800
10/5/201519.6420.4219.6020.39278,754
10/2/201519.7719.7719.0419.55489,453
10/1/201519.7620.1419.5420.06431,457
9/30/201519.9019.9119.5519.81530,940
9/29/201519.7019.7919.4519.73335,086
9/28/201520.0120.1019.6519.73292,200
9/25/201520.5020.5419.9820.07310,933
9/24/201519.8120.3619.7520.33345,113
9/23/201519.9620.2919.8620.02500,912
9/22/201519.9320.1919.7619.94228,061
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center