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 )

30.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
Mar 02, 2009 9.515 9.718 9.391 9.426 468,880 -0.19(-2.02%)
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%)
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.