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 29, 2008 9.276 9.347 9.144 9.170 204,162 -0.23(-2.44%)
Feb 28, 2008 9.506 9.568 9.303 9.400 251,173 -0.15(-1.57%)
Feb 27, 2008 9.214 9.577 9.197 9.550 314,108 +0.23(+2.46%)
Feb 26, 2008 8.835 9.338 8.835 9.320 251,173 +0.44(+4.98%)
Feb 25, 2008 8.870 8.976 8.808 8.879 562,678 -0.02(-0.20%)
Feb 22, 2008 9.020 9.100 8.843 8.896 309,648 -0.16(-1.76%)
Feb 21, 2008 9.338 9.338 9.011 9.055 163,219 -0.28(-3.03%)
Feb 20, 2008 9.188 9.347 9.011 9.338 170,934 +0.11(+1.15%)
Feb 19, 2008 9.391 9.391 9.214 9.232 140,697 -0.03(-0.29%)
Feb 18, 2008 9.320 9.320 9.206 9.259 0 +0.00(+0.00%)
Feb 15, 2008 9.320 9.320 9.206 9.259 210,763 -0.11(-1.13%)
Feb 14, 2008 9.497 9.497 9.179 9.365 236,345 -0.09(-0.93%)
Feb 13, 2008 9.462 9.471 9.356 9.453 132,208 +0.08(+0.85%)
Feb 12, 2008 9.329 9.497 9.188 9.373 225,025 +0.05(+0.57%)
Feb 11, 2008 9.276 9.382 9.144 9.320 279,131 +0.01(+0.09%)
Feb 08, 2008 9.479 9.479 9.250 9.312 213,027 -0.23(-2.41%)
Feb 07, 2008 9.338 9.541 9.259 9.541 465,785 +0.19(+1.98%)
Feb 06, 2008 9.329 9.550 9.197 9.356 331,426 +0.06(+0.67%)
Feb 05, 2008 9.559 9.594 9.276 9.294 214,951 -0.39(-4.01%)
Feb 04, 2008 9.656 9.736 9.545 9.683 232,723 -0.03(-0.27%)
Feb 01, 2008 9.806 9.806 9.515 9.709 177,915 +0.06(+0.64%)
Jan 31, 2008 9.241 9.797 9.241 9.647 246,645 +0.27(+2.92%)
Jan 30, 2008 9.559 9.727 9.356 9.373 190,162 -0.27(-2.84%)
Jan 29, 2008 9.762 9.771 9.612 9.647 126,332 -0.07(-0.73%)
Jan 28, 2008 9.612 9.762 9.577 9.718 184,389 +0.05(+0.55%)
Jan 25, 2008 9.630 9.674 9.453 9.665 442,015 +0.13(+1.39%)
Jan 24, 2008 9.665 9.709 9.497 9.532 301,770 -0.18(-1.82%)
Jan 23, 2008 9.303 9.762 9.303 9.709 1,012,163 +0.21(+2.23%)
Jan 22, 2008 9.047 9.683 9.047 9.497 251,512 +0.10(+1.03%)
Jan 21, 2008 9.435 9.435 9.091 9.400 0 +0.00(+0.00%)
Jan 18, 2008 9.435 9.435 9.091 9.400 311,957 +0.01(+0.09%)
Jan 17, 2008 9.691 9.691 9.382 9.391 262,266 -0.26(-2.66%)
Jan 16, 2008 9.303 9.753 9.303 9.647 1,897,213 +0.30(+3.21%)
Jan 15, 2008 9.594 9.656 9.312 9.347 146,085 -0.36(-3.73%)
Jan 14, 2008 9.241 9.718 9.135 9.709 1,288,918 +0.53(+5.77%)
Jan 11, 2008 9.276 9.453 9.135 9.179 235,487 -0.13(-1.42%)
Jan 10, 2008 9.091 9.497 9.002 9.312 872,484 +0.13(+1.44%)
Jan 09, 2008 8.976 9.179 8.835 9.179 277,207 +0.20(+2.26%)
Jan 08, 2008 9.197 9.232 8.923 8.976 828,226 -0.21(-2.31%)
Jan 07, 2008 9.267 9.303 9.126 9.188 278,452 -0.05(-0.57%)
Jan 04, 2008 9.126 9.312 9.055 9.241 241,891 +0.01(+0.10%)
Jan 03, 2008 9.373 9.488 9.232 9.232 261,473 -0.14(-1.51%)
Jan 02, 2008 9.594 9.603 9.347 9.373 265,888 -0.27(-2.84%)
Jan 01, 2008 9.497 9.647 9.400 9.647 193,332 +0.00(+0.00%)
Dec 31, 2007 9.497 9.647 9.400 9.647 193,332 +0.11(+1.11%)
Dec 28, 2007 9.497 9.718 9.497 9.541 150,092 +0.04(+0.47%)
Dec 27, 2007 9.983 9.983 9.497 9.497 173,183 -0.49(-4.87%)
Dec 26, 2007 9.930 10.04 9.877 9.983 172,504 +0.01(+0.09%)
Dec 24, 2007 9.921 9.983 9.833 9.974 150,205 +0.11(+1.07%)
Dec 21, 2007 9.930 9.957 9.851 9.868 696,923 +0.03(+0.27%)
Dec 20, 2007 9.683 9.842 9.550 9.842 200,689 +0.24(+2.48%)
Dec 19, 2007 9.630 9.656 9.426 9.603 184,503 -0.04(-0.37%)
Dec 18, 2007 9.418 9.638 9.188 9.638 342,632 +0.29(+3.12%)
Dec 17, 2007 9.524 9.559 9.347 9.347 237,715 -0.26(-2.67%)
Dec 14, 2007 9.700 9.851 9.585 9.603 160,280 -0.19(-1.90%)
Dec 13, 2007 9.630 9.806 9.497 9.789 182,126 +0.10(+1.00%)
Dec 12, 2007 9.833 9.886 9.541 9.691 407,990 +0.04(+0.37%)
Dec 11, 2007 9.965 9.965 9.612 9.656 601,389 -0.27(-2.67%)
Dec 10, 2007 9.957 10.04 9.797 9.921 202,500 -0.08(-0.80%)
Dec 07, 2007 9.904 10.02 9.683 10.00 196,388 +0.09(+0.89%)
Dec 06, 2007 9.612 9.912 9.603 9.912 399,568 +0.27(+2.75%)
Dec 05, 2007 9.621 9.683 9.497 9.647 159,261 +0.12(+1.30%)
Dec 04, 2007 9.603 9.603 9.435 9.524 666,248 -0.14(-1.46%)
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.