$18.16 -0.19 (%) Hilltop Holdings Inc - NYSE

Jan. 28, 2015 | 03:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTH historical data

Date Open High Low Close Volume
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
11/20/201420.3620.6620.3220.41127,510
11/19/201420.5420.5420.1520.44238,303
11/18/201420.8720.9820.4420.52172,309
11/17/201420.7620.9320.4420.85285,324
11/14/201421.2921.3420.5720.80369,627
11/13/201421.1821.3921.0521.27199,097
11/12/201421.1021.2320.9421.19156,488
11/11/201421.2621.4121.0621.14231,982
11/10/201420.9221.2820.9021.28266,736
11/7/201421.0321.1320.8720.95406,095
11/6/201420.5821.0520.5221.02259,220
11/5/201421.9021.9820.5520.57405,929
11/4/201421.7522.0121.6821.87154,860
11/3/201422.1122.2021.7521.76263,671
10/31/201421.9322.1621.8022.03321,544
10/30/201421.6121.9021.4121.80243,934
10/29/201421.6621.7621.4421.62151,037
10/28/201420.8121.6820.7921.68272,615
10/27/201420.9921.0620.6920.77194,277
10/24/201420.6921.1220.5421.06263,001
10/23/201420.7020.7520.4720.63161,680
10/22/201420.9220.9820.4220.44142,967
10/21/201420.6420.9620.6420.92128,920
10/20/201420.3620.6020.3120.60141,463
10/17/201420.8620.9320.3620.39200,523
10/16/201420.2720.8020.2720.67258,498
10/15/201420.0120.7219.9720.60255,322
10/14/201419.9620.5819.9620.36240,397
10/13/201419.7020.1519.4119.76216,318
10/10/201419.7620.1019.6219.71222,096
10/9/201420.3820.3819.7119.84307,666
10/8/201420.2220.5620.0120.45235,445
10/7/201420.6720.7920.2920.30172,611
10/6/201421.0221.1320.7820.85212,000
10/3/201420.7121.0520.5021.00294,959
10/2/201420.0020.5919.9520.47157,016
10/1/201420.0720.1219.8020.03300,303
9/30/201420.4220.4819.9720.05483,921
9/29/201420.2220.4520.1420.40174,239
9/26/201420.1020.5020.1020.44210,830
9/25/201420.2720.3220.0020.06207,858
9/24/201420.2820.4519.9620.35147,255
9/23/201420.3920.4220.0820.20183,911
9/22/201420.1920.4820.0320.40317,181
9/19/201420.4820.6620.1520.24363,375
9/18/201420.1520.5520.1220.46151,675
9/17/201420.1420.2819.9020.02202,583
9/16/201420.0520.2720.0420.16152,359
9/15/201420.5120.5320.0020.03177,588
9/12/201420.8920.8920.4120.58199,293
9/11/201420.2720.8720.0920.86259,469
9/10/201420.1320.4320.0320.39202,630
9/9/201420.5520.5620.1020.16271,667
9/8/201420.5920.6920.4620.54132,032
9/5/201420.4420.6820.2920.67128,990
9/4/201421.0821.1620.5320.55229,509
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center