$22.39 +0.17 (%) Hilltop Holdings Inc - New York Stock Exchange, Inc.

Aug. 26, 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
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
5/10/201619.3219.6619.2019.42235,860
5/9/201619.1319.4218.9719.16168,445
5/6/201619.0019.2218.9719.21178,395
5/5/201619.2519.3719.0119.12253,669
5/4/201619.2919.6119.0419.21244,894
5/3/201619.5419.6319.3419.54285,435
5/2/201619.9119.9419.2719.82363,668
4/29/201619.4320.4119.0319.86797,440
4/28/201620.0420.3219.9320.25510,207
4/27/201620.3020.4719.9820.21238,495
4/26/201620.1320.4920.0420.33312,698
4/25/201619.8820.0319.7420.03291,711
4/22/201620.0020.1519.8319.95629,278
4/21/201620.0620.3219.9920.04269,439
4/20/201620.0220.1219.9420.09449,716
4/19/201619.9920.0519.8620.00309,316
4/18/201619.7719.9719.6619.90413,476
4/15/201619.8220.0019.6619.86332,395
4/14/201619.4920.0519.3919.82444,168
4/13/201619.3419.9319.3419.78377,721
4/12/201618.7119.1318.6119.10171,751
4/11/201618.5218.9418.4818.63324,801
4/8/201618.3318.7818.2618.40238,779
4/7/201618.2618.4017.9118.151,290,744
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center