Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hilltop Holdings Inc
(NY:
HTH
)
30.59
+0.14 (+0.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2008
9.252
9.314
9.208
9.226
375,854
+0.00(+0.00%)
May 29, 2008
9.226
9.322
9.208
9.226
590,248
+0.01(+0.10%)
May 28, 2008
9.234
9.322
9.155
9.217
359,025
-0.02(-0.19%)
May 27, 2008
9.182
9.340
9.147
9.234
149,517
+0.04(+0.48%)
May 26, 2008
9.173
9.234
9.129
9.191
0
+0.00(+0.00%)
May 23, 2008
9.173
9.234
9.129
9.191
276,993
-0.05(-0.57%)
May 22, 2008
9.199
9.305
9.129
9.243
217,242
+0.06(+0.67%)
May 21, 2008
9.094
9.261
9.094
9.182
162,200
+0.13(+1.46%)
May 20, 2008
8.971
9.103
8.927
9.050
178,512
-0.02(-0.19%)
May 19, 2008
9.094
9.191
9.041
9.068
202,446
-0.04(-0.48%)
May 16, 2008
9.094
9.111
8.857
9.111
258,607
+0.10(+1.07%)
May 15, 2008
8.962
9.032
8.822
9.015
130,837
+0.04(+0.49%)
May 14, 2008
9.024
9.050
8.865
8.971
364,952
-0.06(-0.68%)
May 13, 2008
9.094
9.094
8.769
9.032
134,811
-0.07(-0.77%)
May 12, 2008
8.980
9.138
8.909
9.103
109,394
+0.13(+1.47%)
May 09, 2008
8.786
9.155
8.409
8.971
81,671
+0.01(+0.10%)
May 08, 2008
9.032
9.032
8.795
8.962
157,507
-0.04(-0.49%)
May 07, 2008
9.287
9.287
8.892
9.006
158,998
-0.20(-2.19%)
May 06, 2008
9.191
9.270
9.103
9.208
96,712
-0.05(-0.57%)
May 05, 2008
9.243
9.261
9.182
9.261
157,956
-0.02(-0.19%)
May 02, 2008
9.401
9.401
9.085
9.278
159,792
-0.04(-0.47%)
May 01, 2008
9.287
9.357
9.208
9.322
147,097
+0.04(+0.47%)
Apr 30, 2008
9.331
9.393
9.226
9.278
163,733
+0.02(+0.19%)
Apr 29, 2008
9.155
9.314
9.155
9.261
449,817
+0.01(+0.09%)
Apr 28, 2008
9.252
9.349
9.226
9.252
153,173
-0.04(-0.38%)
Apr 25, 2008
9.322
9.410
9.103
9.287
157,412
+0.02(+0.19%)
Apr 24, 2008
9.138
9.322
8.953
9.270
165,685
+0.20(+2.23%)
Apr 23, 2008
9.129
9.191
8.918
9.068
81,651
+0.01(+0.10%)
Apr 22, 2008
9.032
9.103
8.848
9.059
179,030
-0.04(-0.39%)
Apr 21, 2008
9.208
9.314
8.997
9.094
153,848
-0.20(-2.17%)
Apr 18, 2008
9.252
9.560
9.120
9.296
197,319
+0.16(+1.73%)
Apr 17, 2008
9.111
9.217
8.997
9.138
162,554
+0.00(+0.00%)
Apr 16, 2008
8.962
9.182
8.918
9.138
311,699
+0.20(+2.26%)
Apr 15, 2008
8.997
9.032
8.874
8.936
208,250
-0.04(-0.39%)
Apr 14, 2008
9.147
9.173
8.971
8.971
151,130
-0.21(-2.30%)
Apr 11, 2008
9.226
9.226
9.006
9.182
241,282
-0.12(-1.32%)
Apr 10, 2008
9.120
9.314
9.103
9.305
205,204
+0.17(+1.83%)
Apr 09, 2008
9.226
9.261
9.041
9.138
208,277
-0.08(-0.86%)
Apr 08, 2008
9.419
9.489
9.111
9.217
177,775
-0.35(-3.67%)
Apr 07, 2008
9.516
9.577
9.428
9.568
294,433
+0.07(+0.74%)
Apr 04, 2008
9.384
9.507
9.287
9.498
211,577
+0.09(+0.93%)
Apr 03, 2008
9.191
9.410
9.173
9.410
180,506
+0.18(+1.90%)
Apr 02, 2008
9.375
9.401
9.147
9.234
166,052
-0.18(-1.96%)
Apr 01, 2008
9.208
9.419
9.138
9.419
426,797
+0.28(+3.08%)
Mar 31, 2008
8.874
9.191
8.874
9.138
167,076
+0.22(+2.46%)
Mar 28, 2008
9.059
9.111
8.830
8.918
189,042
-0.14(-1.55%)
Mar 27, 2008
9.050
9.094
8.927
9.059
268,939
+0.05(+0.59%)
Mar 26, 2008
9.129
9.191
8.945
9.006
116,202
-0.16(-1.73%)
Mar 25, 2008
9.217
9.296
9.094
9.164
147,728
-0.10(-1.04%)
Mar 24, 2008
9.331
9.410
9.217
9.261
356,005
-0.05(-0.57%)
Mar 21, 2008
9.111
9.393
9.094
9.314
1,128,111
+0.00(+0.00%)
Mar 20, 2008
9.111
9.393
9.094
9.314
1,128,111
+0.24(+2.61%)
Mar 19, 2008
9.489
9.498
9.076
9.076
181,872
-0.33(-3.46%)
Mar 18, 2008
9.217
9.419
9.015
9.401
541,748
+0.40(+4.39%)
Mar 17, 2008
9.006
9.120
8.936
9.006
215,781
+0.00(+0.00%)
Mar 14, 2008
9.252
9.252
8.962
9.006
188,701
-0.18(-2.01%)
Mar 13, 2008
9.164
9.287
9.085
9.191
178,882
-0.02(-0.19%)
Mar 12, 2008
9.208
9.357
9.173
9.208
475,167
+0.04(+0.38%)
Mar 11, 2008
9.147
9.173
8.962
9.173
709,735
+0.29(+3.26%)
Mar 10, 2008
9.085
9.094
8.865
8.883
159,110
-0.17(-1.84%)
Mar 07, 2008
8.962
9.226
8.839
9.050
224,324
-0.02(-0.19%)
Mar 06, 2008
9.322
9.463
9.068
9.068
240,483
-0.30(-3.19%)
Mar 05, 2008
9.366
9.577
9.314
9.366
325,959
-0.04(-0.37%)
Mar 04, 2008
8.857
9.428
8.822
9.401
390,377
+0.42(+4.70%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.