Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hilltop Holdings Inc (NY: HTH )

31.32 +0.59 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.022 8.446 7.819 8.304 926,604 +0.20(+2.51%)
Oct 30, 2008 8.039 8.207 7.827 8.101 498,177 +0.27(+3.50%)
Oct 29, 2008 8.013 8.039 7.730 7.827 360,282 -0.19(-2.32%)
Oct 28, 2008 7.359 8.243 6.926 8.013 467,106 +0.71(+9.67%)
Oct 27, 2008 7.288 7.412 7.288 7.306 421,271 -0.01(-0.12%)
Oct 24, 2008 7.359 7.783 6.873 7.315 676,862 -0.41(-5.26%)
Oct 23, 2008 7.748 7.916 7.430 7.721 423,686 +0.04(+0.58%)
Oct 22, 2008 7.748 7.925 7.598 7.677 249,022 -0.28(-3.55%)
Oct 21, 2008 7.995 8.013 7.774 7.960 266,763 -0.06(-0.77%)
Oct 20, 2008 7.951 8.092 7.607 8.022 337,446 +0.15(+1.91%)
Oct 17, 2008 7.854 8.446 7.094 7.872 431,215 -0.19(-2.30%)
Oct 16, 2008 7.933 8.216 7.642 8.057 1,434,887 -0.06(-0.76%)
Oct 15, 2008 8.481 8.623 8.119 8.119 249,549 -0.54(-6.22%)
Oct 14, 2008 9.055 9.135 8.402 8.658 187,501 +0.00(+0.00%)
Oct 13, 2008 9.055 9.055 8.481 8.658 365,861 -0.09(-1.01%)
Oct 10, 2008 7.960 8.835 7.598 8.746 609,329 +0.50(+6.11%)
Oct 09, 2008 8.561 8.561 8.172 8.243 412,502 -0.11(-1.27%)
Oct 08, 2008 8.463 8.870 8.349 8.349 319,792 -0.36(-4.16%)
Oct 07, 2008 9.002 9.038 8.702 8.711 424,950 -0.27(-2.95%)
Oct 06, 2008 8.923 9.029 8.658 8.976 272,685 +0.05(+0.59%)
Oct 03, 2008 9.055 9.939 8.923 8.923 198,335 +0.00(+0.00%)
Oct 02, 2008 9.144 9.188 8.879 8.923 206,190 -0.22(-2.42%)
Oct 01, 2008 9.029 9.206 9.029 9.144 262,752 +0.03(+0.29%)
Sep 30, 2008 9.497 9.506 9.100 9.117 284,732 +0.05(+0.58%)
Sep 29, 2008 9.497 9.515 8.835 9.064 256,288 -0.04(-0.48%)
Sep 26, 2008 9.117 9.144 8.923 9.108 0 -0.01(-0.10%)
Sep 25, 2008 9.382 9.382 9.055 9.117 111,501 +0.09(+0.98%)
Sep 24, 2008 9.170 9.382 8.985 9.029 134,978 -0.14(-1.54%)
Sep 23, 2008 8.932 9.303 8.843 9.170 118,172 +0.09(+0.97%)
Sep 22, 2008 9.974 9.974 9.011 9.082 151,954 -1.03(-10.22%)
Sep 19, 2008 10.27 10.27 8.658 10.12 0 +1.42(+16.36%)
Sep 18, 2008 8.994 8.994 8.658 8.693 509,074 +0.00(+0.00%)
Sep 17, 2008 9.047 9.064 8.667 8.693 546,723 -0.43(-4.74%)
Sep 16, 2008 8.667 9.126 8.667 9.126 293,742 +0.34(+3.82%)
Sep 15, 2008 8.958 9.091 8.790 8.790 267,815 -0.29(-3.21%)
Sep 12, 2008 9.064 9.232 9.029 9.082 322,004 -0.05(-0.58%)
Sep 11, 2008 8.941 9.144 8.888 9.135 189,492 +0.07(+0.78%)
Sep 10, 2008 8.949 9.170 8.905 9.064 249,640 +0.24(+2.70%)
Sep 09, 2008 8.896 9.197 8.826 8.826 251,508 -0.22(-2.44%)
Sep 08, 2008 9.329 9.329 8.985 9.047 244,720 +0.16(+1.79%)
Sep 05, 2008 9.055 9.055 8.835 8.888 0 -0.22(-2.42%)
Sep 04, 2008 9.055 9.144 8.702 9.108 158,435 -0.04(-0.39%)
Sep 03, 2008 9.117 9.197 9.029 9.144 199,473 +0.00(+0.00%)
Sep 02, 2008 9.338 9.365 9.144 9.144 349,536 -0.05(-0.58%)
Aug 29, 2008 9.161 9.312 9.161 9.197 408,147 -0.03(-0.29%)
Aug 28, 2008 9.276 9.276 9.153 9.223 258,801 +0.00(+0.00%)
Aug 27, 2008 9.126 9.232 9.100 9.223 288,870 +0.07(+0.77%)
Aug 26, 2008 9.153 9.232 9.047 9.153 139,219 +0.00(+0.00%)
Aug 25, 2008 9.214 9.267 9.126 9.153 121,773 -0.12(-1.33%)
Aug 22, 2008 8.958 9.276 8.958 9.276 150,972 +0.33(+3.65%)
Aug 21, 2008 8.835 9.029 8.826 8.949 96,469 +0.02(+0.20%)
Aug 20, 2008 8.941 9.073 8.808 8.932 159,520 +0.02(+0.20%)
Aug 19, 2008 8.958 8.964 8.826 8.914 761,555 -0.11(-1.18%)
Aug 18, 2008 9.002 9.064 8.870 9.020 141,994 -0.01(-0.10%)
Aug 15, 2008 8.790 9.294 8.790 9.029 0 -0.05(-0.58%)
Aug 14, 2008 9.117 9.161 9.020 9.082 221,227 -0.09(-0.96%)
Aug 13, 2008 9.161 9.214 9.082 9.170 181,205 -0.06(-0.67%)
Aug 12, 2008 9.126 9.232 9.091 9.232 199,372 +0.04(+0.48%)
Aug 11, 2008 9.232 9.232 9.144 9.188 276,861 -0.04(-0.48%)
Aug 08, 2008 9.206 9.285 9.153 9.232 197,865 +0.00(+0.00%)
Aug 07, 2008 9.144 9.276 9.135 9.232 166,209 -0.05(-0.57%)
Aug 06, 2008 9.285 9.338 9.135 9.285 168,367 +0.02(+0.19%)
Aug 05, 2008 9.197 9.338 9.170 9.267 218,903 +0.20(+2.24%)
Aug 04, 2008 9.135 9.206 9.002 9.064 288,330 -0.05(-0.58%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.