$19.41 -0.52 (%) Hilltop Holdings Inc - NYSE

Apr. 17, 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
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
12/29/201420.0620.2319.9820.12335,374
12/26/201419.9220.2219.8320.02331,001
12/24/201420.0020.0219.8019.82232,380
12/23/201420.1520.2219.9319.99591,433
12/22/201420.1020.2219.9020.04441,439
12/19/201420.1620.2419.9520.11563,026
12/18/201420.0120.2119.9120.14459,973
12/17/201419.4919.9319.2719.89640,560
12/16/201419.3719.7919.2719.49250,777
12/15/201419.6919.7019.2719.37276,418
12/12/201419.7419.9819.5519.55381,522
12/11/201420.0020.3120.0020.01212,402
12/10/201420.6720.7719.8519.98323,589
12/9/201420.2620.7720.1620.76377,710
12/8/201420.6021.0320.3320.51191,920
12/5/201420.4920.9020.4920.69138,404
12/4/201420.5120.6320.4220.52122,354
12/3/201420.2720.6120.2020.53169,013
12/2/201420.1520.3720.1420.25223,267
12/1/201420.3820.4620.0120.15356,308
11/28/201420.9220.9220.3720.38102,548
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center