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 24, 2011
8.628
8.681
8.505
8.514
117,876
-0.11(-1.32%)
May 23, 2011
8.575
8.672
8.558
8.628
163,725
-0.03(-0.30%)
May 20, 2011
8.602
8.663
8.523
8.655
1,139,730
+0.07(+0.82%)
May 19, 2011
8.628
8.628
8.523
8.584
177,929
+0.02(+0.21%)
May 18, 2011
8.523
8.567
8.505
8.567
179,542
+0.04(+0.52%)
May 17, 2011
8.575
8.592
8.505
8.523
156,152
-0.06(-0.72%)
May 16, 2011
8.672
8.699
8.584
8.584
207,992
-0.09(-1.01%)
May 13, 2011
8.786
8.804
8.663
8.672
156,723
-0.08(-0.90%)
May 12, 2011
8.655
8.769
8.647
8.751
131,681
+0.09(+1.01%)
May 11, 2011
8.760
8.778
8.655
8.663
117,503
-0.08(-0.90%)
May 10, 2011
8.751
8.769
8.707
8.742
129,604
+0.04(+0.51%)
May 09, 2011
8.786
8.813
8.663
8.699
243,155
+0.04(+0.41%)
May 06, 2011
8.822
8.830
8.611
8.663
639,680
+0.32(+3.79%)
May 05, 2011
8.294
8.409
8.268
8.347
156,642
+0.00(+0.00%)
May 04, 2011
8.373
8.382
8.329
8.347
156,624
-0.02(-0.21%)
May 03, 2011
8.479
8.514
8.347
8.365
100,493
-0.11(-1.35%)
May 02, 2011
8.514
8.523
8.470
8.479
124,669
-0.04(-0.52%)
Apr 29, 2011
8.540
8.540
8.470
8.523
125,451
-0.01(-0.10%)
Apr 28, 2011
8.488
8.532
8.470
8.532
108,874
+0.05(+0.62%)
Apr 27, 2011
8.514
8.514
8.435
8.479
163,578
-0.04(-0.41%)
Apr 26, 2011
8.540
8.540
8.488
8.514
99,759
-0.02(-0.21%)
Apr 25, 2011
8.575
8.584
8.514
8.532
94,830
-0.05(-0.61%)
Apr 21, 2011
8.619
8.628
8.567
8.584
70,610
+0.02(+0.21%)
Apr 20, 2011
8.558
8.584
8.514
8.567
120,149
+0.07(+0.83%)
Apr 19, 2011
8.514
8.514
8.435
8.496
163,711
+0.03(+0.31%)
Apr 18, 2011
8.426
8.479
8.382
8.470
137,864
-0.01(-0.10%)
Apr 15, 2011
8.400
8.488
8.391
8.479
165,686
+0.04(+0.52%)
Apr 14, 2011
8.409
8.452
8.373
8.435
232,584
-0.03(-0.31%)
Apr 13, 2011
8.567
8.597
8.400
8.461
187,658
-0.08(-0.93%)
Apr 12, 2011
8.549
8.575
8.540
8.540
123,683
-0.04(-0.51%)
Apr 11, 2011
8.567
8.628
8.540
8.584
96,162
-0.01(-0.10%)
Apr 08, 2011
8.786
8.786
8.584
8.593
115,906
-0.15(-1.71%)
Apr 07, 2011
8.786
8.795
8.725
8.742
102,307
-0.04(-0.40%)
Apr 06, 2011
8.786
8.795
8.734
8.778
153,513
+0.00(+0.00%)
Apr 05, 2011
8.778
8.795
8.725
8.778
121,456
-0.02(-0.20%)
Apr 04, 2011
8.813
8.813
8.734
8.795
164,966
+0.01(+0.10%)
Apr 01, 2011
8.865
8.865
8.769
8.786
145,253
-0.04(-0.40%)
Mar 31, 2011
8.769
8.830
8.734
8.822
144,857
+0.05(+0.60%)
Mar 30, 2011
8.769
8.769
8.769
8.769
161,520
-0.02(-0.20%)
Mar 29, 2011
8.822
8.830
8.760
8.786
109,642
-0.03(-0.30%)
Mar 28, 2011
8.830
8.848
8.795
8.813
203,036
+0.02(+0.20%)
Mar 25, 2011
8.742
8.892
8.734
8.795
288,194
+0.09(+1.01%)
Mar 24, 2011
8.628
8.734
8.567
8.707
400,201
+0.11(+1.23%)
Mar 23, 2011
8.496
8.611
8.479
8.602
345,699
+0.09(+1.03%)
Mar 22, 2011
8.391
8.540
8.391
8.514
292,516
+0.16(+1.89%)
Mar 21, 2011
8.299
8.356
8.294
8.356
340,116
+0.19(+2.37%)
Mar 18, 2011
8.171
8.242
8.127
8.163
410,070
-0.01(-0.11%)
Mar 17, 2011
8.215
8.233
8.145
8.171
234,011
+0.04(+0.54%)
Mar 16, 2011
8.189
8.189
8.083
8.127
296,876
-0.07(-0.86%)
Mar 15, 2011
8.171
8.242
8.154
8.198
248,166
-0.01(-0.11%)
Mar 14, 2011
8.224
8.329
8.180
8.206
336,427
-0.03(-0.32%)
Mar 11, 2011
7.917
8.294
7.917
8.233
339,949
+0.11(+1.30%)
Mar 10, 2011
8.211
8.215
8.119
8.127
331,920
-0.12(-1.49%)
Mar 09, 2011
8.286
8.294
8.233
8.250
198,147
-0.02(-0.21%)
Mar 08, 2011
8.303
8.382
8.259
8.268
246,037
-0.03(-0.32%)
Mar 07, 2011
8.382
8.404
8.259
8.294
239,200
-0.09(-1.05%)
Mar 04, 2011
8.479
8.514
8.338
8.382
430,203
-0.06(-0.73%)
Mar 03, 2011
8.426
8.602
8.417
8.444
427,257
+0.08(+0.95%)
Mar 02, 2011
8.382
8.409
8.321
8.365
303,554
-0.03(-0.31%)
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
.