Hilltop Holdings Inc $20.69

down 0.00


28/7/2014 04:03 PM  |  NYSE : HTH  
Industries : Real Estate / Mortgage Investment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTH historical data

Date Open High Low Close Volume
7/28/201420.5520.6920.3820.69250,387
7/25/201420.6020.6520.3020.51239,131
7/24/201420.8521.1720.6820.78184,094
7/23/201421.0721.1520.7320.85229,730
7/22/201420.9521.2120.8321.05164,532
7/21/201420.9820.9820.6020.81318,065
7/18/201420.9221.1720.8421.14219,907
7/17/201421.9021.9020.9420.96209,276
7/16/201422.3922.3921.8121.93181,945
7/15/201422.1122.3621.9822.25322,639
7/14/201421.7822.2121.6522.13282,302
7/11/201421.5521.6521.4821.64173,550
7/10/201421.1421.5721.0321.50183,114
7/9/201421.4521.6321.4521.60139,566
7/8/201421.6121.6121.1721.36248,953
7/7/201421.7521.8221.6021.67225,139
7/3/201421.3821.8421.3821.84127,025
7/2/201421.5421.5421.2821.37214,164
7/1/201421.3621.9321.3621.62415,680
6/30/201421.2821.3721.0421.26181,802
6/27/201421.0021.3720.9621.34321,002
6/26/201421.1721.2120.9921.17101,320
6/25/201420.8721.2520.7621.15134,080
6/24/201421.0821.3821.0021.01211,139
6/23/201421.1921.1920.9421.05181,626
6/20/201421.4021.4021.1521.20508,732
6/19/201421.3921.4121.0421.29177,220
6/18/201421.2121.2920.9721.27128,211
6/17/201420.8821.2320.8521.20202,306
6/16/201420.8620.9720.7220.84198,217
6/13/201421.1221.1220.8320.95243,470
6/12/201420.9921.0320.8821.00176,059
6/11/201420.8221.1020.7721.02154,543
6/10/201420.9521.0820.8320.94204,240
6/9/201420.6721.0520.6320.97320,241
6/6/201420.7120.8620.6020.63221,614
6/5/201420.1120.7419.9820.61321,967
6/4/201420.2820.4720.0020.01296,853
6/3/201420.6120.8420.1320.26287,746
6/2/201420.7320.8220.5920.75414,266
5/30/201420.7020.9520.6520.75433,632
5/29/201420.7620.8720.6520.70127,710
5/28/201420.6820.8720.5920.80210,299
5/27/201420.2420.7620.2420.72227,568
5/23/201420.0220.2519.9320.20191,040
5/22/201419.9320.1519.7620.02291,711
5/21/201420.0020.2519.7619.85307,486
5/20/201420.3220.6019.7220.00796,793
5/19/201420.3920.9920.3920.96144,439
5/16/201420.8520.9620.3820.45417,042
5/15/201420.9320.9720.3820.83363,647
5/14/201421.3021.4620.9821.10355,669
5/13/201421.7321.8221.2521.31262,025
5/12/201421.4221.9821.4221.72315,954
5/9/201420.7621.4920.7321.38296,271
5/8/201421.1821.5020.8320.87395,358
5/7/201421.1921.7521.0621.31383,926
5/6/201422.5922.5921.0721.40713,169
5/5/201421.9423.0421.8322.72386,624
5/2/201422.3322.8622.0122.22845,023
5/1/201422.3022.4821.8622.28856,645
4/30/201422.6622.7521.7522.34726,623
4/29/201423.1523.2022.5922.77450,782
4/28/201423.7623.8022.8322.97364,847
4/25/201424.2824.4523.4623.62409,497
4/24/201424.5024.6324.2724.42209,733
4/23/201424.2524.4324.1124.30254,673
4/22/201423.8024.2823.7724.25469,614
4/21/201423.8324.1623.5523.80163,560
4/17/201423.4223.9423.3523.82177,622
4/16/201423.4223.6423.1923.44227,189
4/15/201422.9323.4622.5823.26258,479
4/14/201423.3023.3922.7722.96251,383
4/11/201423.4023.7323.0623.13387,756
4/10/201423.8024.1223.4523.75511,244
4/9/201423.7723.9023.4623.87327,713
4/8/201424.1024.2823.6323.72253,538
4/7/201424.4024.5823.9024.13288,054
4/4/201424.8024.8724.0924.48758,161
4/3/201424.7624.8924.3824.71481,015
4/2/201424.3124.7023.7724.62499,037
4/1/201423.7025.0823.4424.061,047,784
3/31/201422.6423.8922.6423.79709,211
3/28/201422.7523.1822.4422.55268,010
3/27/201422.9723.3022.6722.75247,842
3/26/201423.5923.6623.0123.02225,968
3/25/201423.6023.7523.3723.58216,637
3/24/201423.5323.5823.1823.42231,793
3/21/201423.5923.8723.3823.50461,635
3/20/201423.0523.6023.0223.29258,095
3/19/201423.3523.4222.9523.05232,751
3/18/201423.3223.6523.2323.37278,260
3/17/201423.7324.1423.2823.35287,042
3/14/201423.0323.6523.0323.49284,999
3/13/201423.7523.8023.2023.20369,824
3/12/201423.3123.8223.1223.66204,581
3/11/201423.5023.9823.2523.47254,886
3/10/201422.9523.5622.8023.56375,479
3/7/201423.6923.7022.8322.95372,342
3/6/201423.5523.7323.2323.63477,877
Trading Center