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 )

30.73 +0.58 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Feb 27, 2009 9.585 9.904 9.435 9.621 0 -0.08(-0.82%)
Feb 26, 2009 9.815 9.912 9.656 9.700 443,267 -0.09(-0.90%)
Feb 25, 2009 9.656 10.01 9.479 9.789 415,099 +0.06(+0.64%)
Feb 24, 2009 9.515 9.744 9.365 9.727 457,853 +0.35(+3.77%)
Feb 23, 2009 9.444 9.638 9.347 9.373 941,378 -0.04(-0.47%)
Feb 20, 2009 9.267 9.462 9.206 9.418 402,196 +0.04(+0.38%)
Feb 19, 2009 9.426 9.515 9.285 9.382 340,565 +0.04(+0.47%)
Feb 18, 2009 9.435 9.488 9.232 9.338 434,460 -0.04(-0.38%)
Feb 17, 2009 9.100 9.515 9.055 9.373 512,788 +0.19(+2.02%)
Feb 13, 2009 8.879 9.320 8.879 9.188 468,598 +0.08(+0.87%)
Feb 12, 2009 8.861 9.144 8.755 9.108 282,312 +0.14(+1.58%)
Feb 11, 2009 8.826 8.976 8.773 8.967 314,164 +0.16(+1.81%)
Feb 10, 2009 9.038 9.161 8.799 8.808 480,429 -0.24(-2.64%)
Feb 09, 2009 9.020 9.197 8.967 9.047 308,287 -0.03(-0.29%)
Feb 06, 2009 9.038 9.206 8.967 9.073 561,767 -0.02(-0.19%)
Feb 05, 2009 8.958 9.153 8.879 9.091 349,266 +0.13(+1.48%)
Feb 04, 2009 9.073 9.179 8.835 8.958 263,438 -0.14(-1.55%)
Feb 03, 2009 9.153 9.285 8.994 9.100 288,865 +0.04(+0.39%)
Feb 02, 2009 8.746 9.126 8.711 9.064 318,479 +0.23(+2.60%)
Jan 30, 2009 8.861 9.038 8.711 8.835 0 +0.07(+0.81%)
Jan 29, 2009 8.958 9.108 8.746 8.764 285,363 -0.25(-2.75%)
Jan 28, 2009 9.038 9.179 8.923 9.011 1,062,691 +0.13(+1.49%)
Jan 27, 2009 8.852 9.029 8.799 8.879 222,244 +0.03(+0.30%)
Jan 26, 2009 8.658 8.914 8.446 8.852 213,311 +0.18(+2.04%)
Jan 23, 2009 8.234 8.729 8.190 8.676 288,234 +0.28(+3.37%)
Jan 22, 2009 8.269 8.525 8.075 8.393 375,890 -0.02(-0.21%)
Jan 21, 2009 8.039 8.446 7.907 8.410 293,321 +0.46(+5.78%)
Jan 20, 2009 8.172 8.331 7.951 7.951 281,680 -0.36(-4.36%)
Jan 16, 2009 8.296 8.446 8.190 8.313 215,484 +0.03(+0.32%)
Jan 15, 2009 8.110 8.366 7.969 8.287 197,113 +0.15(+1.85%)
Jan 14, 2009 8.057 8.190 7.889 8.137 233,008 -0.11(-1.29%)
Jan 13, 2009 8.092 8.340 8.092 8.243 281,475 +0.17(+2.08%)
Jan 12, 2009 8.145 8.181 8.057 8.075 147,995 -0.08(-0.98%)
Jan 09, 2009 8.490 8.569 8.137 8.154 155,199 -0.32(-3.75%)
Jan 08, 2009 8.349 8.561 8.349 8.472 161,351 +0.07(+0.84%)
Jan 07, 2009 8.340 8.569 8.287 8.402 216,676 -0.14(-1.65%)
Jan 06, 2009 8.623 8.693 8.410 8.543 369,885 -0.04(-0.41%)
Jan 05, 2009 8.569 8.587 8.313 8.578 356,706 +0.04(+0.52%)
Jan 02, 2009 8.623 8.729 8.340 8.534 0 -0.07(-0.82%)
Jan 01, 2009 8.428 8.693 8.313 8.605 0 +0.00(+0.00%)
Dec 31, 2008 8.428 8.693 8.313 8.605 321,636 +0.23(+2.74%)
Dec 30, 2008 8.384 8.499 8.234 8.375 236,931 +0.09(+1.07%)
Dec 29, 2008 8.410 8.516 8.243 8.287 180,626 -0.13(-1.57%)
Dec 26, 2008 8.419 8.508 8.340 8.419 132,221 +0.05(+0.63%)
Dec 24, 2008 8.322 8.393 8.225 8.366 114,556 +0.05(+0.64%)
Dec 23, 2008 8.561 8.623 8.243 8.313 152,941 -0.17(-1.98%)
Dec 22, 2008 8.676 8.746 8.190 8.481 183,450 -0.13(-1.54%)
Dec 19, 2008 8.446 8.808 8.446 8.614 504,641 +0.26(+3.07%)
Dec 18, 2008 8.393 8.649 8.260 8.357 185,071 +0.02(+0.21%)
Dec 17, 2008 8.013 8.410 8.013 8.340 294,871 +0.21(+2.61%)
Dec 16, 2008 8.013 8.287 7.951 8.128 396,547 +0.28(+3.60%)
Dec 15, 2008 7.978 8.084 7.598 7.845 210,841 -0.11(-1.33%)
Dec 12, 2008 7.562 8.145 7.518 7.951 506,529 +0.19(+2.51%)
Dec 11, 2008 7.951 8.066 7.695 7.757 362,635 -0.28(-3.52%)
Dec 10, 2008 8.092 8.198 7.951 8.039 393,059 +0.07(+0.89%)
Dec 09, 2008 7.978 8.304 7.880 7.969 386,792 -0.11(-1.42%)
Dec 08, 2008 8.446 8.667 8.004 8.084 470,991 -0.10(-1.19%)
Dec 05, 2008 7.730 8.234 7.686 8.181 266,158 +0.32(+4.04%)
Dec 04, 2008 7.898 8.260 7.686 7.863 411,174 -0.12(-1.55%)
Dec 03, 2008 7.810 8.340 7.713 7.986 432,421 +0.09(+1.12%)
Dec 02, 2008 7.695 8.022 7.695 7.898 301,924 +0.39(+5.18%)
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.