$20.38 -0.51 (%) Hilltop Holdings Inc - NYSE

Nov. 28, 2014 | 01:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTH historical data

Date Open High Low Close Volume
11/26/201420.8020.9220.5520.89127,057
11/25/201420.9021.0820.7320.78132,333
11/24/201420.5520.8420.5520.84117,637
11/21/201420.6321.0120.3520.54312,895
11/20/201420.3620.6620.3220.41127,510
11/19/201420.5420.5420.1520.44238,303
11/18/201420.8720.9820.4420.52172,309
11/17/201420.7620.9320.4420.85285,324
11/14/201421.2921.3420.5720.80369,627
11/13/201421.1821.3921.0521.27199,097
11/12/201421.1021.2320.9421.19156,488
11/11/201421.2621.4121.0621.14231,982
11/10/201420.9221.2820.9021.28266,736
11/7/201421.0321.1320.8720.95406,095
11/6/201420.5821.0520.5221.02259,220
11/5/201421.9021.9820.5520.57405,929
11/4/201421.7522.0121.6821.87154,860
11/3/201422.1122.2021.7521.76263,671
10/31/201421.9322.1621.8022.03321,544
10/30/201421.6121.9021.4121.80243,934
10/29/201421.6621.7621.4421.62151,037
10/28/201420.8121.6820.7921.68272,615
10/27/201420.9921.0620.6920.77194,277
10/24/201420.6921.1220.5421.06263,001
10/23/201420.7020.7520.4720.63161,680
10/22/201420.9220.9820.4220.44142,967
10/21/201420.6420.9620.6420.92128,920
10/20/201420.3620.6020.3120.60141,463
10/17/201420.8620.9320.3620.39200,523
10/16/201420.2720.8020.2720.67258,498
10/15/201420.0120.7219.9720.60255,322
10/14/201419.9620.5819.9620.36240,397
10/13/201419.7020.1519.4119.76216,318
10/10/201419.7620.1019.6219.71222,096
10/9/201420.3820.3819.7119.84307,666
10/8/201420.2220.5620.0120.45235,445
10/7/201420.6720.7920.2920.30172,611
10/6/201421.0221.1320.7820.85212,000
10/3/201420.7121.0520.5021.00294,959
10/2/201420.0020.5919.9520.47157,016
10/1/201420.0720.1219.8020.03300,303
9/30/201420.4220.4819.9720.05483,921
9/29/201420.2220.4520.1420.40174,239
9/26/201420.1020.5020.1020.44210,830
9/25/201420.2720.3220.0020.06207,858
9/24/201420.2820.4519.9620.35147,255
9/23/201420.3920.4220.0820.20183,911
9/22/201420.1920.4820.0320.40317,181
9/19/201420.4820.6620.1520.24363,375
9/18/201420.1520.5520.1220.46151,675
9/17/201420.1420.2819.9020.02202,583
9/16/201420.0520.2720.0420.16152,359
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center