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 29, 2011 8.587 8.587 8.516 8.569 124,767 -0.01(-0.10%)
Apr 28, 2011 8.534 8.578 8.516 8.578 108,280 +0.05(+0.62%)
Apr 27, 2011 8.561 8.561 8.481 8.525 162,686 -0.04(-0.41%)
Apr 26, 2011 8.587 8.587 8.534 8.561 99,215 -0.02(-0.21%)
Apr 25, 2011 8.623 8.631 8.561 8.578 94,313 -0.05(-0.61%)
Apr 21, 2011 8.667 8.676 8.614 8.631 70,225 +0.02(+0.21%)
Apr 20, 2011 8.605 8.631 8.561 8.614 119,494 +0.07(+0.83%)
Apr 19, 2011 8.561 8.561 8.481 8.543 162,818 +0.03(+0.31%)
Apr 18, 2011 8.472 8.525 8.428 8.516 137,113 -0.01(-0.10%)
Apr 15, 2011 8.446 8.534 8.437 8.525 164,782 +0.04(+0.52%)
Apr 14, 2011 8.455 8.499 8.419 8.481 231,316 -0.03(-0.31%)
Apr 13, 2011 8.614 8.645 8.446 8.508 186,635 -0.08(-0.93%)
Apr 12, 2011 8.596 8.623 8.587 8.587 123,009 -0.04(-0.51%)
Apr 11, 2011 8.614 8.676 8.587 8.631 95,638 -0.01(-0.10%)
Apr 08, 2011 8.835 8.835 8.631 8.640 115,274 -0.15(-1.71%)
Apr 07, 2011 8.835 8.843 8.773 8.790 101,749 -0.04(-0.40%)
Apr 06, 2011 8.835 8.843 8.782 8.826 152,676 +0.00(+0.00%)
Apr 05, 2011 8.826 8.843 8.773 8.826 120,794 -0.02(-0.20%)
Apr 04, 2011 8.861 8.861 8.782 8.843 164,067 +0.01(+0.10%)
Apr 01, 2011 8.914 8.914 8.817 8.835 144,461 -0.04(-0.40%)
Mar 31, 2011 8.817 8.879 8.782 8.870 144,067 +0.05(+0.60%)
Mar 30, 2011 8.817 8.817 8.817 8.817 160,640 -0.02(-0.20%)
Mar 29, 2011 8.870 8.879 8.808 8.835 109,044 -0.03(-0.30%)
Mar 28, 2011 8.879 8.896 8.843 8.861 201,929 +0.02(+0.20%)
Mar 25, 2011 8.790 8.941 8.782 8.843 286,622 +0.09(+1.01%)
Mar 24, 2011 8.676 8.782 8.614 8.755 398,019 +0.11(+1.23%)
Mar 23, 2011 8.543 8.658 8.525 8.649 343,814 +0.09(+1.03%)
Mar 22, 2011 8.437 8.587 8.437 8.561 290,921 +0.16(+1.89%)
Mar 21, 2011 8.344 8.402 8.340 8.402 338,262 +0.19(+2.37%)
Mar 18, 2011 8.216 8.287 8.172 8.207 407,834 -0.01(-0.11%)
Mar 17, 2011 8.260 8.278 8.190 8.216 232,735 +0.04(+0.54%)
Mar 16, 2011 8.234 8.234 8.128 8.172 295,258 -0.07(-0.86%)
Mar 15, 2011 8.216 8.287 8.198 8.243 246,813 -0.01(-0.11%)
Mar 14, 2011 8.269 8.375 8.225 8.251 334,593 -0.03(-0.32%)
Mar 11, 2011 7.960 8.340 7.960 8.278 338,095 +0.11(+1.30%)
Mar 10, 2011 8.256 8.260 8.163 8.172 330,111 -0.12(-1.49%)
Mar 09, 2011 8.331 8.340 8.278 8.296 197,067 -0.02(-0.21%)
Mar 08, 2011 8.349 8.428 8.304 8.313 244,696 -0.03(-0.32%)
Mar 07, 2011 8.428 8.450 8.304 8.340 237,895 -0.09(-1.05%)
Mar 04, 2011 8.525 8.561 8.384 8.428 427,858 -0.06(-0.73%)
Mar 03, 2011 8.472 8.649 8.463 8.490 424,927 +0.08(+0.95%)
Mar 02, 2011 8.428 8.455 8.366 8.410 301,899 -0.03(-0.31%)
Mar 01, 2011 8.569 8.578 8.410 8.437 1,604,481 -0.11(-1.34%)
Feb 28, 2011 8.711 8.737 8.525 8.552 265,764 -0.15(-1.73%)
Feb 25, 2011 8.578 8.711 8.561 8.702 133,961 +0.17(+1.97%)
Feb 24, 2011 8.481 8.569 8.481 8.534 187,343 +0.06(+0.73%)
Feb 23, 2011 8.437 8.525 8.428 8.472 234,229 +0.04(+0.52%)
Feb 22, 2011 8.525 8.578 8.428 8.428 144,384 -0.12(-1.45%)
Feb 18, 2011 8.596 8.596 8.508 8.552 152,881 -0.04(-0.41%)
Feb 17, 2011 8.561 8.596 8.552 8.587 133,762 -0.01(-0.10%)
Feb 16, 2011 8.578 8.631 8.569 8.596 132,726 +0.01(+0.10%)
Feb 15, 2011 8.605 8.649 8.587 8.587 97,756 -0.06(-0.71%)
Feb 14, 2011 8.684 8.711 8.649 8.649 59,145 -0.05(-0.61%)
Feb 11, 2011 8.631 8.702 8.596 8.702 81,585 +0.07(+0.82%)
Feb 10, 2011 8.578 8.658 8.481 8.631 99,921 -0.01(-0.10%)
Feb 09, 2011 8.649 8.676 8.596 8.640 107,704 -0.05(-0.61%)
Feb 08, 2011 8.693 8.693 8.649 8.693 80,948 -0.02(-0.20%)
Feb 07, 2011 8.702 8.764 8.667 8.711 80,581 +0.00(+0.00%)
Feb 04, 2011 8.720 8.737 8.676 8.711 127,232 -0.03(-0.30%)
Feb 03, 2011 8.746 8.755 8.653 8.737 136,466 -0.01(-0.10%)
Feb 02, 2011 8.808 8.835 8.729 8.746 94,296 -0.09(-1.00%)
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.