$20.42 +0.81 (%) Hilltop Holdings Inc - NYSE

Aug. 27, 2015 | 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
8/27/201519.8120.5219.6720.421,081,805
8/26/201519.2219.6519.0219.61321,061
8/25/201519.7019.7018.7618.79613,351
8/24/201518.8419.3718.1118.87537,734
8/21/201519.7920.1619.5019.86550,698
8/20/201520.5820.5820.1220.12308,521
8/19/201520.9220.9220.4320.79356,083
8/18/201521.0021.0720.7121.00326,009
8/17/201521.1721.2420.9120.99452,421
8/14/201521.1421.3321.0021.29277,144
8/13/201521.1221.3720.9521.16261,695
8/12/201521.2821.4520.8221.11393,381
8/11/201521.2821.6021.2321.42329,585
8/10/201521.0921.5120.9221.49312,493
8/7/201521.0521.1620.9521.03314,881
8/6/201521.2421.4321.0021.18359,947
8/5/201521.2321.5121.1421.17435,472
8/4/201521.0321.2921.0021.08327,820
8/3/201521.0421.0920.7021.04425,838
7/31/201521.1021.3320.5321.05727,154
7/30/201522.6622.6620.5821.081,625,187
7/29/201522.5022.6922.3322.56576,721
7/28/201522.7822.8322.2922.50474,545
7/27/201522.9322.9322.6222.64255,445
7/24/201523.2823.4222.9723.01275,380
7/23/201523.6723.7823.3123.38389,626
7/22/201523.6523.7523.5323.72267,170
7/21/201523.8324.1523.6223.66162,165
7/20/201523.9524.1423.7723.83378,189
7/17/201524.2124.2423.7323.93964,007
7/16/201524.0624.3524.0024.18451,271
7/15/201524.1624.1823.8323.98240,440
7/14/201524.0224.1623.8224.08238,490
7/13/201523.8524.1323.7624.08329,737
7/10/201523.6123.8123.4723.65370,934
7/9/201523.1723.4422.9923.26377,034
7/8/201522.9823.1022.7422.96284,505
7/7/201523.6623.6822.8523.06461,001
7/6/201523.6023.7823.4323.71290,573
7/2/201524.2024.2023.6123.67235,112
7/1/201524.2324.5023.9624.06299,076
6/30/201524.0024.2123.8524.09302,524
6/29/201524.2924.5023.8723.91366,868
6/26/201524.4224.5924.3024.41969,212
6/25/201524.5024.7024.2924.35367,444
6/24/201524.5024.7024.3624.39293,364
6/23/201523.9924.6023.9624.50767,867
6/22/201523.9524.0623.7623.99236,286
6/19/201523.7123.7123.5123.67637,277
6/18/201523.6323.8023.4823.66247,848
6/17/201523.8724.0023.4723.52174,119
6/16/201523.5723.8223.2923.79201,254
6/15/201523.9123.9123.5323.64209,374
6/12/201524.1024.1623.7823.99438,218
6/11/201524.0124.1323.8624.13371,847
6/10/201523.3424.1023.3424.00558,361
6/9/201522.9223.2322.6923.11345,399
6/8/201523.0023.1222.7922.86374,845
6/5/201522.3923.0022.2523.00320,350
6/4/201522.1722.3722.0522.34279,165
6/3/201521.8622.2921.8322.28370,694
6/2/201521.9922.1821.8221.82371,465
6/1/201521.9422.1121.7822.09391,957
5/29/201521.9221.9821.8021.83376,898
5/28/201521.8421.9921.8221.98315,750
5/27/201521.5921.8721.3721.87367,147
5/26/201521.6021.6021.2221.53369,514
5/22/201521.6621.8521.6221.62224,357
5/21/201521.8021.8621.6321.74282,910
5/20/201521.9021.9221.6421.78195,477
5/19/201521.6721.9321.6721.90330,563
5/18/201521.3321.7221.1621.60346,075
5/15/201521.5021.5021.0021.17176,849
5/14/201521.4521.5021.2821.48235,566
5/13/201521.4321.4521.2121.34157,568
5/12/201521.4621.5221.1221.43223,227
5/11/201521.0221.5421.0021.49432,827
5/8/201520.8521.0420.7821.00315,200
5/7/201520.2620.8020.1720.79480,526
5/6/201520.1620.2720.0220.21241,310
5/5/201520.0920.3219.9320.11280,886
5/4/201520.2320.2820.1120.14235,997
5/1/201520.0020.2219.8320.15539,736
4/30/201520.0020.3019.9820.11667,652
4/29/201519.9720.0419.7719.79211,302
4/28/201519.6120.0019.5919.98466,283
4/27/201519.7119.9419.3919.62206,638
4/24/201519.6319.6719.4319.57180,447
4/23/201519.6219.7419.5519.65123,435
4/22/201519.4719.7219.2519.71147,742
4/21/201519.6419.6419.3219.44147,103
4/20/201519.5419.7919.4019.59126,472
4/17/201519.7819.8119.3119.41219,830
4/16/201519.9019.9619.7819.93119,175
4/15/201520.0020.0119.7719.95371,635
4/14/201519.9519.9819.5719.94219,593
4/13/201520.0420.0419.9519.98385,809
4/10/201519.9419.9919.8419.93198,730
4/9/201519.7419.8419.5519.81146,073
4/8/201519.7019.7919.6419.76229,406
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!