Skip to main content

Hilltop Holdings Inc (NY: HTH )

32.61 -1.55 (-4.54%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 18.16 18.51 18.08 18.38 829,812 +0.00(+0.00%)
May 30, 2019 18.55 18.65 18.22 18.38 291,589 -0.10(-0.54%)
May 29, 2019 18.18 18.55 18.18 18.48 490,987 +0.12(+0.65%)
May 28, 2019 18.36 18.47 18.14 18.36 326,266 -0.06(-0.35%)
May 24, 2019 18.21 18.49 18.21 18.42 305,195 +0.30(+1.66%)
May 23, 2019 18.11 18.15 17.86 18.12 383,849 -0.22(-1.19%)
May 22, 2019 18.67 18.70 18.33 18.34 219,698 -0.39(-2.10%)
May 21, 2019 18.66 18.90 18.66 18.73 602,282 +0.10(+0.54%)
May 20, 2019 18.35 18.90 18.35 18.63 447,459 +0.18(+0.99%)
May 17, 2019 18.48 18.85 18.43 18.45 480,250 -0.17(-0.93%)
May 16, 2019 18.52 18.81 18.52 18.62 293,523 +0.22(+1.19%)
May 15, 2019 18.38 18.59 18.19 18.40 285,730 -0.26(-1.42%)
May 14, 2019 18.40 18.77 18.23 18.67 411,660 +0.39(+2.15%)
May 13, 2019 18.67 18.69 18.25 18.28 377,409 -0.72(-3.78%)
May 10, 2019 18.88 19.03 18.68 18.99 308,724 +0.00(+0.00%)
May 09, 2019 18.77 19.08 18.63 18.99 384,266 +0.05(+0.29%)
May 08, 2019 19.11 19.28 18.91 18.94 357,503 -0.23(-1.19%)
May 07, 2019 19.19 19.37 19.06 19.17 728,818 -0.25(-1.26%)
May 06, 2019 18.93 19.58 18.88 19.41 560,891 +0.19(+0.99%)
May 03, 2019 19.23 19.32 19.08 19.22 679,920 +0.05(+0.28%)
May 02, 2019 18.77 19.36 18.77 19.17 660,011 +0.36(+1.93%)
May 01, 2019 19.08 19.34 18.74 18.80 504,260 -0.32(-1.66%)
Apr 30, 2019 19.02 19.48 18.80 19.12 1,645,691 +0.21(+1.11%)
Apr 29, 2019 19.03 19.29 18.89 18.91 1,061,422 +0.04(+0.19%)
Apr 26, 2019 19.18 19.71 18.63 18.88 1,956,064 +0.78(+4.32%)
Apr 25, 2019 18.07 18.27 18.00 18.09 350,992 -0.15(-0.80%)
Apr 24, 2019 18.40 18.42 18.22 18.24 395,265 -0.12(-0.64%)
Apr 23, 2019 17.95 18.43 17.95 18.36 277,587 +0.43(+2.38%)
Apr 22, 2019 18.22 18.31 17.86 17.93 287,410 -0.36(-1.99%)
Apr 18, 2019 18.49 18.61 18.27 18.29 424,428 -0.28(-1.52%)
Apr 17, 2019 18.51 18.75 18.29 18.58 487,784 +0.11(+0.59%)
Apr 16, 2019 18.15 18.48 18.09 18.47 531,987 +0.36(+2.01%)
Apr 15, 2019 18.02 18.23 17.89 18.10 553,245 +0.09(+0.50%)
Apr 12, 2019 17.68 18.07 17.63 18.01 558,278 +0.51(+2.91%)
Apr 11, 2019 17.52 17.73 17.34 17.50 450,765 +0.05(+0.26%)
Apr 10, 2019 16.86 17.46 16.81 17.46 1,606,136 +0.73(+4.35%)
Apr 09, 2019 17.03 17.16 16.69 16.73 803,878 -0.41(-2.39%)
Apr 08, 2019 17.18 17.38 17.07 17.14 295,139 -0.15(-0.89%)
Apr 05, 2019 17.15 17.37 17.14 17.29 290,687 +0.15(+0.90%)
Apr 04, 2019 16.88 17.20 16.88 17.14 457,029 +0.23(+1.34%)
Apr 03, 2019 17.00 17.09 16.87 16.91 380,050 +0.09(+0.54%)
Apr 02, 2019 16.86 16.94 16.74 16.82 238,592 -0.12(-0.70%)
Apr 01, 2019 16.75 17.08 16.71 16.94 338,707 +0.35(+2.08%)
Mar 29, 2019 16.98 16.98 16.57 16.59 648,245 -0.23(-1.35%)
Mar 28, 2019 16.81 17.03 16.58 16.82 804,481 +0.43(+2.61%)
Mar 27, 2019 16.04 16.47 15.90 16.39 510,916 +0.31(+1.92%)
Mar 26, 2019 15.86 16.09 15.79 16.08 610,192 +0.36(+2.31%)
Mar 25, 2019 15.47 16.08 15.47 15.72 641,734 +0.18(+1.17%)
Mar 22, 2019 15.48 15.69 15.19 15.54 1,243,808 -0.06(-0.41%)
Mar 21, 2019 15.52 15.87 15.35 15.60 529,491 +0.01(+0.06%)
Mar 20, 2019 15.92 15.98 15.58 15.59 318,018 -0.36(-2.28%)
Mar 19, 2019 16.48 16.51 15.90 15.96 203,287 -0.45(-2.77%)
Mar 18, 2019 16.18 16.49 16.18 16.41 213,548 +0.25(+1.52%)
Mar 15, 2019 16.01 16.22 15.98 16.17 782,975 +0.14(+0.85%)
Mar 14, 2019 16.08 16.20 16.00 16.03 189,642 -0.04(-0.23%)
Mar 13, 2019 15.98 16.20 15.91 16.07 861,174 +0.16(+1.03%)
Mar 12, 2019 16.11 16.21 15.84 15.90 487,217 -0.21(-1.30%)
Mar 11, 2019 16.16 16.25 16.04 16.11 320,907 +0.02(+0.11%)
Mar 08, 2019 15.94 16.11 15.85 16.09 405,290 +0.08(+0.51%)
Mar 07, 2019 16.52 16.52 15.89 16.01 532,084 -0.61(-3.67%)
Mar 06, 2019 17.13 17.24 16.58 16.62 706,361 -0.57(-3.33%)
Mar 05, 2019 17.47 17.49 17.17 17.19 685,424 -0.29(-1.66%)
Mar 04, 2019 17.64 17.82 17.46 17.48 516,034 -0.11(-0.62%)
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.