$19.99 +0.55 (%) Hilltop Holdings Inc - New York Stock Exchange, Inc.

May. 24, 2016 | 12:15 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
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
2/3/201615.5115.5514.8315.53470,730
2/2/201615.5915.6615.2115.41350,362
2/1/201615.9015.9315.5015.80302,430
1/29/201615.4215.9815.3815.97513,926
1/28/201615.1415.4515.0815.34389,473
1/27/201615.0015.3914.6714.93639,361
1/26/201614.3214.8814.2814.83410,637
1/25/201614.9514.9614.2814.31335,540
1/22/201614.8415.2014.7215.04410,258
1/21/201615.0915.2014.5814.61555,700
1/20/201615.0215.3314.3815.11541,100
1/19/201615.6215.6415.2215.32387,695
1/15/201615.7715.7714.9315.39940,020
1/14/201616.5816.6916.1516.20593,665
1/13/201617.7717.7716.4816.52292,287
1/12/201617.7117.7717.2617.69552,117
1/11/201617.3017.5917.2317.51355,524
1/8/201617.6017.9317.2117.26562,142
1/7/201617.6917.8817.4917.51340,477
1/6/201618.0318.3918.0218.12260,993
1/5/201618.6018.8018.2918.36317,861
1/4/201618.8219.0018.4118.79623,774
12/31/201519.5219.5219.2019.22236,291
12/30/201520.0120.0119.5519.57235,559
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center