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 )

31.42 +0.10 (+0.32%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 6, 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 (%)
May 29, 2009 10.38 10.51 10.31 10.50 585,489 +0.14(+1.36%)
May 28, 2009 10.34 10.40 10.03 10.36 298,175 +0.11(+1.03%)
May 27, 2009 10.41 10.47 10.25 10.26 222,965 -0.18(-1.69%)
May 26, 2009 10.09 10.47 10.04 10.43 257,704 +0.28(+2.78%)
May 22, 2009 10.02 10.32 9.992 10.15 255,125 +0.18(+1.77%)
May 21, 2009 9.957 10.06 9.815 9.974 273,935 -0.07(-0.70%)
May 20, 2009 10.12 10.16 10.02 10.04 210,794 -0.03(-0.26%)
May 19, 2009 10.17 10.21 10.02 10.07 170,015 -0.18(-1.72%)
May 18, 2009 10.14 10.32 10.04 10.25 133,613 +0.19(+1.93%)
May 15, 2009 10.14 10.20 9.983 10.05 305,850 -0.10(-0.96%)
May 14, 2009 10.09 10.26 10.08 10.15 273,119 +0.13(+1.32%)
May 13, 2009 9.974 10.20 9.912 10.02 626,166 -0.09(-0.87%)
May 12, 2009 10.22 10.29 10.02 10.11 342,345 -0.19(-1.89%)
May 11, 2009 10.35 10.44 10.12 10.30 330,114 -0.15(-1.44%)
May 08, 2009 10.25 10.45 10.12 10.45 455,735 +0.33(+3.23%)
May 07, 2009 10.50 10.50 9.974 10.12 410,306 -0.22(-2.13%)
May 06, 2009 10.20 10.41 9.939 10.35 788,947 +0.23(+2.27%)
May 05, 2009 10.02 10.38 9.789 10.12 442,968 +0.02(+0.17%)
May 04, 2009 10.06 10.10 10.00 10.10 523,935 +0.11(+1.06%)
May 01, 2009 10.02 10.06 9.797 9.992 311,931 -0.02(-0.18%)
Apr 30, 2009 10.33 10.35 10.01 10.01 441,073 -0.20(-1.99%)
Apr 29, 2009 10.14 10.29 10.01 10.21 309,836 +0.11(+1.05%)
Apr 28, 2009 9.992 10.20 9.886 10.11 328,892 +0.04(+0.35%)
Apr 27, 2009 9.983 10.21 9.974 10.07 285,918 -0.04(-0.44%)
Apr 24, 2009 9.948 10.23 9.753 10.12 341,515 +0.22(+2.23%)
Apr 23, 2009 9.921 9.965 9.603 9.895 520,790 +0.01(+0.09%)
Apr 22, 2009 10.03 10.18 9.851 9.886 272,371 -0.27(-2.70%)
Apr 21, 2009 9.718 10.19 9.718 10.16 260,444 +0.44(+4.55%)
Apr 20, 2009 9.948 10.14 9.718 9.718 293,466 -0.45(-4.43%)
Apr 17, 2009 10.12 10.22 9.983 10.17 237,128 +0.05(+0.52%)
Apr 16, 2009 9.939 10.24 9.771 10.12 265,815 +0.21(+2.14%)
Apr 15, 2009 9.727 9.957 9.718 9.904 419,971 +0.11(+1.17%)
Apr 14, 2009 10.04 10.04 9.718 9.789 295,614 -0.35(-3.48%)
Apr 13, 2009 10.07 10.18 9.789 10.14 300,015 +0.02(+0.17%)
Apr 09, 2009 10.18 10.20 10.03 10.12 260,169 +0.11(+1.15%)
Apr 08, 2009 9.965 10.03 9.824 10.01 152,043 +0.09(+0.89%)
Apr 07, 2009 10.09 10.15 9.895 9.921 217,906 -0.27(-2.69%)
Apr 06, 2009 10.27 10.40 10.09 10.20 229,285 -0.16(-1.54%)
Apr 03, 2009 10.14 10.36 9.833 10.35 275,441 +0.22(+2.18%)
Apr 02, 2009 10.31 10.31 9.974 10.13 359,801 +0.05(+0.53%)
Apr 01, 2009 9.939 10.16 9.859 10.08 359,710 +0.01(+0.09%)
Mar 31, 2009 9.895 10.18 9.797 10.07 329,632 +0.24(+2.43%)
Mar 30, 2009 9.718 9.948 9.709 9.833 213,462 -0.33(-3.22%)
Mar 26, 2009 10.12 10.22 9.842 10.16 227,063 +0.17(+1.68%)
Mar 25, 2009 9.939 10.12 9.718 9.992 350,011 +0.16(+1.62%)
Mar 24, 2009 10.41 10.44 9.824 9.833 314,135 -0.69(-6.55%)
Mar 23, 2009 10.19 10.56 10.15 10.52 553,688 +0.52(+5.21%)
Mar 20, 2009 10.12 10.17 9.965 10.00 515,960 -0.04(-0.44%)
Mar 19, 2009 10.33 10.35 9.974 10.04 333,313 -0.15(-1.47%)
Mar 18, 2009 10.19 10.38 9.992 10.20 667,405 +0.02(+0.17%)
Mar 17, 2009 9.842 10.18 9.612 10.18 387,400 +0.34(+3.41%)
Mar 16, 2009 10.12 10.15 9.806 9.842 295,947 -0.17(-1.68%)
Mar 13, 2009 10.01 10.10 9.895 10.01 0 +0.08(+0.80%)
Mar 12, 2009 9.541 10.04 9.515 9.930 442,662 +0.38(+3.98%)
Mar 11, 2009 9.833 9.833 9.532 9.550 340,335 -0.27(-2.79%)
Mar 10, 2009 9.886 10.05 9.691 9.824 553,046 +0.11(+1.18%)
Mar 09, 2009 9.630 9.824 9.630 9.709 284,270 -0.01(-0.09%)
Mar 06, 2009 9.727 9.815 9.585 9.718 0 +0.04(+0.43%)
Mar 05, 2009 9.471 9.771 9.453 9.676 391,791 +0.03(+0.30%)
Mar 04, 2009 9.674 9.828 9.541 9.647 560,743 +0.22(+2.34%)
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.