Hilltop Holdings Inc $23.82

up +0.38


17/4/2014 06:40 PM  |  NYSE : HTH  
Industries : Real Estate / Mortgage Investment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTH historical data

Date Open High Low Close Volume
4/17/201423.4223.9423.3523.82177,622
4/16/201423.4223.6423.1923.44227,189
4/15/201422.9323.4622.5823.26258,479
4/14/201423.3023.3922.7722.96251,383
4/11/201423.4023.7323.0623.13387,756
4/10/201423.8024.1223.4523.75511,244
4/9/201423.7723.9023.4623.87327,713
4/8/201424.1024.2823.6323.72253,538
4/7/201424.4024.5823.9024.13288,054
4/4/201424.8024.8724.0924.48758,161
4/3/201424.7624.8924.3824.71481,015
4/2/201424.3124.7023.7724.62499,037
4/1/201423.7025.0823.4424.061,047,780
3/31/201422.6423.8922.6423.79709,211
3/28/201422.7523.1822.4422.55268,010
3/27/201422.9723.3022.6722.75247,842
3/26/201423.5923.6623.0123.02225,968
3/25/201423.6023.7523.3723.58216,637
3/24/201423.5323.5823.1823.42231,793
3/21/201423.5923.8723.3823.50461,635
3/20/201423.0523.6023.0223.29258,095
3/19/201423.3523.4222.9523.05232,751
3/18/201423.3223.6523.2323.37278,260
3/17/201423.7324.1423.2823.35287,042
3/14/201423.0323.6523.0323.49284,999
3/13/201423.7523.8023.2023.20369,824
3/12/201423.3123.8223.1223.66204,581
3/11/201423.5023.9823.2523.47254,886
3/10/201422.9523.5622.8023.56375,479
3/7/201423.6923.7022.8322.95372,342
3/6/201423.5523.7323.2323.63477,877
3/5/201424.7024.7924.3124.44319,625
3/4/201424.7725.0024.1524.84611,562
3/3/201424.3224.7524.0124.58249,040
2/28/201424.4824.8524.3124.51438,048
2/27/201423.3124.7023.2424.48431,838
2/26/201423.2223.5323.1623.42294,758
2/25/201423.6023.6023.2323.24240,667
2/24/201423.6723.8923.6223.63237,989
2/21/201423.8023.8123.6023.67235,915
2/20/201423.4824.1423.4223.68450,372
2/19/201423.6123.7823.3123.45427,456
2/18/201423.7023.8323.5423.65278,816
2/14/201424.2924.2923.7123.74120,912
2/13/201423.3624.3723.3224.28203,172
2/12/201423.8024.1023.3123.48250,192
2/11/201423.5824.0523.5823.77213,179
2/10/201423.6223.6223.2123.58189,037
2/7/201423.5223.8123.4323.62261,444
2/6/201423.3023.6723.3023.52203,987
2/5/201423.2823.4322.9423.30227,454
2/4/201423.2523.7723.0423.40240,874
2/3/201423.8023.9022.7923.19395,389
1/31/201423.4823.8623.4223.79263,220
1/30/201423.9324.1223.5623.87215,717
1/29/201423.6724.0623.5023.75280,927
1/28/201424.0624.5023.7323.99441,042
1/27/201424.2724.3723.9124.11292,780
1/24/201424.9124.9923.9824.27522,547
1/23/201425.4025.4424.9325.00234,107
1/22/201425.0625.4824.9925.46232,298
1/21/201424.7425.1024.6725.06292,982
1/17/201424.5424.7724.5224.66238,905
1/16/201424.4924.7824.3724.61141,983
1/15/201424.7024.9424.4524.59192,917
1/14/201424.3724.8024.1024.72214,668
1/13/201425.4125.5024.0724.25581,866
1/10/201423.8925.6123.8125.401,142,020
1/9/201423.5023.7323.3423.44281,503
1/8/201423.4423.6823.2723.48322,649
1/7/201423.7823.9323.3723.52393,868
1/6/201422.8223.7822.5723.651,000,860
1/3/201422.9323.1222.7822.80271,233
1/2/201423.1523.2922.4222.66401,790
12/31/201322.5823.2822.5823.13511,961
12/30/201322.5122.8222.5122.52439,250
12/27/201322.7022.9022.3822.46266,657
12/26/201323.1423.1722.7422.76225,996
12/24/201323.0223.1622.8123.00158,832
12/23/201322.8923.1222.8123.03285,462
12/20/201322.5723.0922.4522.80966,660
12/19/201322.9822.9822.4722.54295,987
12/18/201322.7022.9722.4022.94308,656
12/17/201322.9923.0422.5922.62302,703
12/16/201322.5523.2722.4922.94389,795
12/13/201322.7522.9122.4022.47351,465
12/12/201322.8122.8322.4022.65386,332
12/11/201323.0823.2622.8422.86367,948
12/10/201323.5823.5822.9223.05455,644
12/9/201323.7023.9423.2723.53291,048
12/6/201323.6523.8023.4823.62216,873
12/5/201323.5023.7323.3523.51197,873
12/4/201323.3623.9223.0123.49360,927
12/3/201323.0023.4122.9223.35500,556
12/2/201323.6523.6522.8823.07510,113
11/29/201323.6924.0523.5423.71320,116
11/27/201323.2423.5623.1723.54345,508
11/26/201323.0123.3722.7823.18449,800
11/25/201323.6723.9322.6823.04765,723
11/22/201323.3923.7223.3223.68353,067
Trading Center