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 (%)
May 30, 2008 9.303 9.365 9.259 9.276 373,805 +0.00(+0.00%)
May 29, 2008 9.276 9.373 9.259 9.276 587,030 +0.01(+0.10%)
May 28, 2008 9.285 9.373 9.206 9.267 357,067 -0.02(-0.19%)
May 27, 2008 9.232 9.391 9.197 9.285 148,702 +0.04(+0.48%)
May 26, 2008 9.223 9.285 9.179 9.241 0 +0.00(+0.00%)
May 23, 2008 9.223 9.285 9.179 9.241 275,483 -0.05(-0.57%)
May 22, 2008 9.250 9.356 9.179 9.294 216,057 +0.06(+0.67%)
May 21, 2008 9.144 9.312 9.144 9.232 161,315 +0.13(+1.46%)
May 20, 2008 9.020 9.153 8.976 9.100 177,539 -0.02(-0.19%)
May 19, 2008 9.144 9.241 9.091 9.117 201,342 -0.04(-0.48%)
May 16, 2008 9.144 9.161 8.905 9.161 257,197 +0.10(+1.07%)
May 15, 2008 9.011 9.082 8.870 9.064 130,124 +0.04(+0.49%)
May 14, 2008 9.073 9.100 8.914 9.020 362,962 -0.06(-0.68%)
May 13, 2008 9.144 9.144 8.817 9.082 134,076 -0.07(-0.77%)
May 12, 2008 9.029 9.188 8.958 9.153 108,798 +0.13(+1.47%)
May 09, 2008 8.835 9.206 8.455 9.020 81,226 +0.01(+0.10%)
May 08, 2008 9.082 9.082 8.843 9.011 156,648 -0.04(-0.49%)
May 07, 2008 9.338 9.338 8.941 9.055 158,131 -0.20(-2.19%)
May 06, 2008 9.241 9.320 9.153 9.259 96,185 -0.05(-0.57%)
May 05, 2008 9.294 9.312 9.232 9.312 157,094 -0.02(-0.19%)
May 02, 2008 9.453 9.453 9.135 9.329 158,921 -0.04(-0.47%)
May 01, 2008 9.338 9.409 9.259 9.373 146,295 +0.04(+0.47%)
Apr 30, 2008 9.382 9.444 9.276 9.329 162,840 +0.02(+0.19%)
Apr 29, 2008 9.206 9.365 9.206 9.312 447,364 +0.01(+0.09%)
Apr 28, 2008 9.303 9.400 9.276 9.303 152,338 -0.04(-0.38%)
Apr 25, 2008 9.373 9.462 9.153 9.338 156,553 +0.02(+0.19%)
Apr 24, 2008 9.188 9.373 9.002 9.320 164,781 +0.20(+2.23%)
Apr 23, 2008 9.179 9.241 8.967 9.117 81,206 +0.01(+0.10%)
Apr 22, 2008 9.082 9.153 8.896 9.108 178,054 -0.04(-0.39%)
Apr 21, 2008 9.259 9.365 9.047 9.144 153,009 -0.20(-2.17%)
Apr 18, 2008 9.303 9.612 9.170 9.347 196,243 +0.16(+1.73%)
Apr 17, 2008 9.161 9.267 9.047 9.188 161,667 +0.00(+0.00%)
Apr 16, 2008 9.011 9.232 8.967 9.188 310,000 +0.20(+2.26%)
Apr 15, 2008 9.047 9.082 8.923 8.985 207,115 -0.04(-0.39%)
Apr 14, 2008 9.197 9.223 9.020 9.020 150,306 -0.21(-2.30%)
Apr 11, 2008 9.276 9.276 9.055 9.232 239,967 -0.12(-1.32%)
Apr 10, 2008 9.170 9.365 9.153 9.356 204,085 +0.17(+1.83%)
Apr 09, 2008 9.276 9.312 9.091 9.188 207,141 -0.08(-0.86%)
Apr 08, 2008 9.471 9.541 9.161 9.267 176,806 -0.35(-3.67%)
Apr 07, 2008 9.568 9.630 9.479 9.621 292,828 +0.07(+0.74%)
Apr 04, 2008 9.435 9.559 9.338 9.550 210,424 +0.09(+0.93%)
Apr 03, 2008 9.241 9.462 9.223 9.462 179,522 +0.18(+1.90%)
Apr 02, 2008 9.426 9.453 9.197 9.285 165,147 -0.19(-1.96%)
Apr 01, 2008 9.259 9.471 9.188 9.471 424,470 +0.28(+3.08%)
Mar 31, 2008 8.923 9.241 8.923 9.188 166,166 +0.22(+2.46%)
Mar 28, 2008 9.108 9.161 8.879 8.967 188,012 -0.14(-1.55%)
Mar 27, 2008 9.100 9.144 8.976 9.108 267,472 +0.05(+0.59%)
Mar 26, 2008 9.179 9.241 8.994 9.055 115,569 -0.16(-1.73%)
Mar 25, 2008 9.267 9.347 9.144 9.214 146,923 -0.10(-1.04%)
Mar 24, 2008 9.382 9.462 9.267 9.312 354,064 -0.05(-0.57%)
Mar 21, 2008 9.161 9.444 9.144 9.365 1,121,960 +0.00(+0.00%)
Mar 20, 2008 9.161 9.444 9.144 9.365 1,121,960 +0.24(+2.61%)
Mar 19, 2008 9.541 9.550 9.126 9.126 180,881 -0.33(-3.46%)
Mar 18, 2008 9.267 9.471 9.064 9.453 538,794 +0.40(+4.39%)
Mar 17, 2008 9.055 9.170 8.985 9.055 214,605 +0.00(+0.00%)
Mar 14, 2008 9.303 9.303 9.011 9.055 187,672 -0.19(-2.01%)
Mar 13, 2008 9.214 9.338 9.135 9.241 177,907 -0.02(-0.19%)
Mar 12, 2008 9.259 9.409 9.223 9.259 472,577 +0.04(+0.38%)
Mar 11, 2008 9.197 9.223 9.011 9.223 705,866 +0.29(+3.26%)
Mar 10, 2008 9.135 9.144 8.914 8.932 158,242 -0.17(-1.84%)
Mar 07, 2008 9.011 9.276 8.888 9.100 223,101 -0.02(-0.19%)
Mar 06, 2008 9.373 9.515 9.117 9.117 239,172 -0.30(-3.19%)
Mar 05, 2008 9.418 9.630 9.365 9.418 324,182 -0.04(-0.37%)
Mar 04, 2008 8.905 9.479 8.870 9.453 388,248 +0.42(+4.70%)
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.