$19.30 -1.08 (%) Hilltop Holdings Inc - New York Stock Exchange, Inc.

Jun. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTH historical data

Date Open High Low Close Volume
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
4/6/201618.4518.5018.2618.42268,439
4/5/201618.3818.6618.2818.48196,901
4/4/201618.7018.7618.4618.58209,207
4/1/201618.7118.9618.4718.68257,412
3/31/201618.7318.9918.6518.88361,496
3/30/201618.8919.0118.6618.84155,434
3/29/201618.2818.7717.9118.76234,494
3/28/201618.5418.5418.0918.37284,348
3/24/201618.2418.5518.0218.54164,667
3/23/201618.6118.7318.3518.44202,042
3/22/201618.6918.8018.3818.69240,058
3/21/201618.9719.2118.6318.81215,789
3/18/201618.8919.0718.7418.96565,021
3/17/201618.1018.7718.0318.68148,533
3/16/201617.9918.5917.9318.15207,958
3/15/201618.1918.3817.9218.06181,470
3/14/201618.6318.6318.1818.38191,454
3/11/201618.3218.6618.2518.64226,319
3/10/201618.1518.2717.6918.13338,520
3/9/201618.2018.2517.9618.07233,091
3/8/201618.4418.5218.0218.04297,000
3/7/201618.6918.8318.5418.72333,201
3/4/201618.6219.0018.5118.84342,210
3/3/201618.0718.5417.9818.52463,167
3/2/201618.0318.1717.8418.06358,089
3/1/201616.8518.2816.8518.13501,569
2/29/201616.5717.1016.5716.68487,022
2/26/201616.3717.0716.2716.77341,283
2/25/201615.0816.3415.0016.26933,884
2/24/201615.7215.7214.9915.53513,706
2/23/201616.2416.2715.5715.93399,829
2/22/201615.9616.3315.8216.32325,613
2/19/201615.6915.9015.5115.75352,546
2/18/201616.1016.1015.7115.75230,240
2/17/201616.1016.3215.8916.07395,430
2/16/201615.6516.0815.4615.98375,170
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center