$29.82 +0.02 (%) Hilltop Holdings Inc - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201629.7829.9929.4929.82412,443
12/7/201629.0829.2328.8929.18203,876
12/6/201628.7529.1028.6328.98227,579
12/5/201628.2528.6928.2428.67274,581
12/2/201628.7128.7128.0128.14365,410
12/1/201628.3028.6428.1028.64513,764
11/30/201628.1828.4227.9028.09376,294
11/29/201628.0128.1127.7427.80233,519
11/28/201628.0528.3327.8427.89544,557
11/25/201628.2228.2828.0128.23160,998
11/23/201627.7728.2627.7228.25459,525
11/22/201627.9028.3727.8828.22527,479
11/21/201628.0628.2027.7627.88373,378
11/18/201627.3528.1427.1827.90771,442
11/17/201627.3927.6727.1427.21544,354
11/16/201627.5027.7527.1527.38383,546
11/15/201627.1427.6126.9227.50988,850
11/14/201627.1627.7626.9927.34659,335
11/11/201626.3026.9026.2926.81654,679
11/10/201626.0626.6525.6126.37560,129
11/9/201624.9225.8024.7325.48620,082
11/8/201624.8525.1824.7524.85237,183
11/7/201624.7525.0724.3524.94302,833
11/4/201624.5024.5524.1924.30242,898
11/3/201624.1124.5224.0524.44231,356
11/2/201624.4624.4723.8624.08460,689
11/1/201624.8124.8624.3624.45317,630
10/31/201624.1524.7923.9124.70450,966
10/28/201624.5025.1224.0924.40430,697
10/27/201624.6524.7524.3524.45613,065
10/26/201624.4824.6024.3424.47237,522
10/25/201624.4124.8024.2724.61352,795
10/24/201624.3224.6624.3224.51217,505
10/21/201623.7924.1923.6924.13153,225
10/20/201623.4724.2223.3024.05240,199
10/19/201623.6924.1723.5824.06299,853
10/18/201623.4223.7323.1123.59283,272
10/17/201623.1323.3022.9923.07173,210
10/14/201623.2023.4123.0023.15169,916
10/13/201623.0923.0922.5922.99288,360
10/12/201623.3723.5823.3023.31232,812
10/11/201623.6123.6823.2323.38271,926
10/10/201623.1523.6323.1223.62324,884
10/7/201623.2023.2022.8523.08158,532
10/6/201623.1723.2223.0023.20138,599
10/5/201622.8523.3922.7923.20226,107
10/4/201622.2422.7622.2422.75288,195
10/3/201622.4122.4822.2122.25116,619
9/30/201622.3522.6022.1322.46226,076
9/29/201622.2822.4321.8622.19253,383
9/28/201622.2022.3822.0922.35159,668
9/27/201621.8022.1121.7022.10149,336
9/26/201622.2422.2421.8721.88202,716
9/23/201622.3422.5822.3422.41239,870
9/22/201622.2822.5622.2422.55200,690
9/21/201621.9922.1721.8122.11271,910
9/21/201650.0550.0550.0550.050
9/20/201621.9822.0121.7921.84287,404
9/20/201650.0550.0550.0550.05100
9/19/201622.1722.2721.0421.77305,723
9/16/201622.1522.1521.8722.00372,101
9/15/201621.9922.2421.9522.22138,519
9/14/201622.1022.3821.9921.99190,957
9/13/201622.5522.5821.8922.07201,077
9/12/201622.4222.7922.2722.78249,957
9/9/201622.6522.9422.5122.52243,135
9/8/201622.6022.7822.6022.75184,388
9/7/201622.2922.7622.2922.60320,483
9/6/201622.6922.7222.1922.31188,278
9/2/201622.6522.7522.4722.65352,588
9/1/201622.6922.8022.2322.55188,161
8/31/201622.6622.7722.3222.64359,325
8/30/201622.6222.7122.5122.70324,720
8/29/201622.4322.6722.4322.56287,884
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center