$21.62 -0.12 (%) Hilltop Holdings Inc - NYSE

May. 22, 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
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
4/7/201519.4519.8819.4319.71310,847
4/6/201519.3219.4919.0919.47307,467
4/2/201519.4019.4919.2819.47165,296
4/1/201519.3719.4219.1019.39202,316
3/31/201519.1219.4619.0619.44190,684
3/30/201519.4019.5319.2719.39243,856
3/27/201519.4019.4019.1719.26243,114
3/26/201519.3219.5219.1619.45277,574
3/25/201519.7619.7619.3119.33285,306
3/24/201519.7619.9019.5419.84273,139
3/23/201519.9120.0019.6419.65279,136
3/20/201519.7820.0919.6519.911,874,194
3/19/201519.9319.9819.5519.69285,197
3/18/201519.9320.0119.9119.97327,778
3/17/201520.0220.0419.9219.98269,182
3/16/201520.0020.0419.8920.00409,025
3/13/201520.0620.0619.8919.99412,077
3/12/201519.6520.0819.5620.05369,468
3/11/201519.2019.6719.1719.65483,190
3/10/201519.0019.2918.8919.21265,318
3/9/201518.8019.3818.8019.19674,127
3/6/201518.9619.0018.7418.78441,514
3/5/201519.0019.0018.6818.98249,787
3/4/201519.1919.2418.8319.00407,514
3/3/201519.0619.3318.8119.30305,254
3/2/201518.5719.0418.5719.02380,220
2/27/201519.4419.5418.6018.60765,066
2/26/201519.2919.5419.1519.53226,445
2/25/201519.2819.3719.1519.33118,800
2/24/201519.3419.4019.2319.28208,093
2/23/201519.4219.4319.0819.34300,673
2/20/201519.4019.5119.3819.44394,394
2/19/201519.4519.4919.2919.4489,560
2/18/201519.4519.6119.3219.52132,760
2/17/201519.4119.5119.3119.46201,042
2/13/201519.3319.4819.3219.42282,088
2/12/201519.2619.3319.1719.29240,456
2/11/201519.1419.2919.0019.18240,555
2/10/201519.3819.3819.0619.18181,438
2/9/201519.3719.4919.2719.30272,065
2/6/201519.1819.6219.1519.44302,699
2/5/201518.9419.2518.9419.11174,040
2/4/201519.1919.2918.8718.94232,581
2/3/201518.6919.2718.5719.21477,428
2/2/201518.1718.6118.0018.60335,216
1/30/201518.2518.3218.0018.15602,386
1/29/201518.2818.3818.0918.38605,785
1/28/201518.3918.3917.9218.25597,915
1/27/201518.2518.4418.1318.35181,998
1/26/201518.2418.4317.9818.42244,582
1/23/201518.4418.5418.2318.24306,719
1/22/201518.2618.5918.2118.47337,504
1/21/201518.1518.2517.9318.22325,613
1/20/201518.0518.3117.9618.15357,867
1/16/201517.7818.1117.7818.02653,945
1/15/201518.1318.1617.7617.84486,516
1/14/201517.9118.1317.9118.09400,117
1/13/201518.1818.4017.9818.13487,293
1/12/201518.1018.1217.8118.02578,020
1/9/201518.3318.4118.0018.09432,497
1/8/201517.9518.3817.7418.271,231,141
1/7/201517.8117.9517.5917.911,134,614
1/6/201519.0519.0517.3417.701,955,433
1/5/201519.5519.7518.9419.00721,778
1/2/201520.1020.1019.6119.73376,965
12/31/201420.0720.0819.7619.95786,965
12/30/201420.1220.1619.8619.96419,460
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center