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 (%)
Jul 31, 2012 9.259 9.320 9.170 9.285 133,908 +0.00(+0.00%)
Jul 30, 2012 9.320 9.338 9.214 9.285 79,227 -0.03(-0.28%)
Jul 27, 2012 9.161 9.400 9.144 9.312 120,732 +0.21(+2.33%)
Jul 26, 2012 9.294 9.303 9.046 9.100 94,054 -0.09(-0.96%)
Jul 25, 2012 9.347 9.351 9.179 9.188 126,145 -0.10(-1.05%)
Jul 24, 2012 9.418 9.418 9.197 9.285 131,685 -0.12(-1.31%)
Jul 23, 2012 9.188 9.444 9.170 9.409 162,309 +0.11(+1.14%)
Jul 20, 2012 9.444 9.447 9.241 9.303 93,823 -0.21(-2.23%)
Jul 19, 2012 9.471 9.594 9.409 9.515 193,370 +0.05(+0.56%)
Jul 18, 2012 9.276 9.497 9.214 9.462 186,652 +0.17(+1.81%)
Jul 17, 2012 9.338 9.409 9.179 9.294 168,835 -0.02(-0.19%)
Jul 16, 2012 9.232 9.329 9.232 9.312 146,797 +0.04(+0.48%)
Jul 13, 2012 9.267 9.338 9.232 9.267 242,052 +0.01(+0.10%)
Jul 12, 2012 9.206 9.294 9.197 9.259 162,835 +0.04(+0.48%)
Jul 11, 2012 9.100 9.259 9.100 9.214 363,401 +0.14(+1.56%)
Jul 10, 2012 9.197 9.232 9.020 9.073 142,908 -0.06(-0.68%)
Jul 09, 2012 9.144 9.197 9.055 9.135 65,580 -0.01(-0.10%)
Jul 06, 2012 9.073 9.188 9.064 9.144 79,623 -0.02(-0.19%)
Jul 05, 2012 9.206 9.259 9.108 9.161 56,296 -0.07(-0.77%)
Jul 03, 2012 9.232 9.303 9.198 9.232 61,931 -0.01(-0.10%)
Jul 02, 2012 9.091 9.250 9.047 9.241 132,933 +0.13(+1.45%)
Jun 29, 2012 9.170 9.179 9.038 9.108 141,238 +0.04(+0.39%)
Jun 28, 2012 8.923 9.073 8.896 9.073 73,466 +0.08(+0.88%)
Jun 27, 2012 8.905 9.038 8.888 8.994 128,624 +0.11(+1.19%)
Jun 26, 2012 8.923 9.002 8.870 8.888 144,659 -0.01(-0.10%)
Jun 25, 2012 8.905 8.923 8.853 8.896 105,285 -0.15(-1.66%)
Jun 22, 2012 8.852 9.135 8.852 9.047 191,534 +0.23(+2.61%)
Jun 21, 2012 9.047 9.047 8.790 8.817 163,672 -0.23(-2.54%)
Jun 20, 2012 9.073 9.126 8.896 9.047 164,198 -0.05(-0.58%)
Jun 19, 2012 9.002 9.197 8.958 9.100 181,871 +0.10(+1.08%)
Jun 18, 2012 8.932 9.047 8.905 9.002 185,440 +0.02(+0.20%)
Jun 15, 2012 9.055 9.100 8.967 8.985 237,446 -0.07(-0.78%)
Jun 14, 2012 9.073 9.206 9.002 9.055 158,943 -0.03(-0.29%)
Jun 13, 2012 8.905 9.130 8.888 9.082 145,283 +0.14(+1.58%)
Jun 12, 2012 9.047 9.047 8.941 8.941 143,726 -0.05(-0.59%)
Jun 11, 2012 9.267 9.267 8.976 8.994 195,511 -0.16(-1.74%)
Jun 08, 2012 9.108 9.161 9.047 9.153 167,716 +0.04(+0.48%)
Jun 07, 2012 9.241 9.303 9.055 9.108 174,423 -0.12(-1.34%)
Jun 06, 2012 9.117 9.294 9.108 9.232 115,021 +0.15(+1.65%)
Jun 05, 2012 9.100 9.188 8.989 9.082 135,701 -0.07(-0.77%)
Jun 04, 2012 9.038 9.170 9.002 9.153 85,398 +0.15(+1.67%)
Jun 01, 2012 9.047 9.161 8.994 9.002 118,438 -0.19(-2.02%)
May 31, 2012 9.108 9.285 9.038 9.188 196,177 +0.08(+0.87%)
May 30, 2012 9.161 9.267 9.091 9.108 119,631 -0.17(-1.81%)
May 29, 2012 9.320 9.426 9.242 9.276 102,321 +0.03(+0.29%)
May 25, 2012 9.418 9.418 9.241 9.250 288,310 -0.18(-1.87%)
May 24, 2012 9.303 9.462 9.250 9.426 304,541 +0.18(+1.91%)
May 23, 2012 9.100 9.312 9.047 9.250 127,919 +0.13(+1.45%)
May 22, 2012 9.320 9.329 9.055 9.117 166,589 -0.20(-2.18%)
May 21, 2012 9.241 9.453 9.197 9.320 238,835 +0.09(+0.96%)
May 18, 2012 9.223 9.323 9.038 9.232 242,001 -0.03(-0.29%)
May 17, 2012 9.223 9.453 9.223 9.259 286,886 +0.04(+0.48%)
May 16, 2012 9.365 9.407 9.206 9.214 231,214 -0.13(-1.42%)
May 15, 2012 9.347 9.444 9.223 9.347 225,140 -0.02(-0.19%)
May 14, 2012 9.435 9.621 9.312 9.365 488,515 -0.10(-1.03%)
May 11, 2012 9.188 9.594 9.091 9.462 544,493 +0.13(+1.42%)
May 10, 2012 8.693 9.346 8.578 9.329 1,315,006 +0.72(+8.31%)
May 09, 2012 7.854 8.852 7.774 8.614 1,321,858 +1.58(+22.49%)
May 08, 2012 7.068 7.121 7.032 7.032 264,188 -0.06(-0.87%)
May 07, 2012 7.138 7.191 7.076 7.094 93,420 -0.06(-0.86%)
May 04, 2012 7.156 7.253 7.147 7.156 139,574 -0.02(-0.25%)
May 03, 2012 7.262 7.280 7.156 7.174 91,708 -0.07(-0.98%)
May 02, 2012 7.288 7.341 7.200 7.244 119,401 +0.00(+0.00%)
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.