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 (%)
Sep 28, 2012 11.07 11.31 11.06 11.23 362,282 +0.10(+0.87%)
Sep 27, 2012 11.16 11.16 11.10 11.13 155,593 -0.01(-0.08%)
Sep 26, 2012 11.07 11.18 11.05 11.14 322,926 +0.08(+0.72%)
Sep 25, 2012 11.17 11.23 11.04 11.06 252,082 -0.05(-0.48%)
Sep 24, 2012 11.06 11.19 10.95 11.11 200,122 -0.01(-0.08%)
Sep 21, 2012 11.11 11.19 11.06 11.12 353,349 +0.12(+1.12%)
Sep 20, 2012 10.71 11.02 10.65 11.00 218,489 +0.24(+2.22%)
Sep 19, 2012 10.72 10.83 10.68 10.76 102,957 +0.05(+0.49%)
Sep 18, 2012 10.68 10.74 10.59 10.71 185,118 +0.04(+0.41%)
Sep 17, 2012 10.75 10.75 10.50 10.66 138,057 -0.11(-0.98%)
Sep 14, 2012 10.80 10.91 10.75 10.77 285,579 +0.01(+0.08%)
Sep 13, 2012 10.60 10.84 10.49 10.76 657,138 +0.16(+1.50%)
Sep 12, 2012 10.34 10.60 10.29 10.60 162,294 +0.27(+2.56%)
Sep 11, 2012 10.31 10.34 10.22 10.34 153,700 +0.04(+0.34%)
Sep 10, 2012 10.29 10.34 10.21 10.30 177,259 +0.00(+0.00%)
Sep 07, 2012 10.29 10.38 10.20 10.30 175,902 +0.05(+0.52%)
Sep 06, 2012 10.07 10.31 10.07 10.25 369,204 +0.19(+1.93%)
Sep 05, 2012 10.07 10.07 9.983 10.05 266,341 +0.04(+0.44%)
Sep 04, 2012 9.912 10.08 9.851 10.01 378,332 +0.11(+1.16%)
Aug 31, 2012 9.868 9.921 9.826 9.895 309,322 +0.11(+1.08%)
Aug 30, 2012 9.797 9.842 9.745 9.789 105,605 -0.02(-0.18%)
Aug 29, 2012 9.762 9.868 9.744 9.806 170,637 +0.16(+1.65%)
Aug 27, 2012 9.691 9.753 9.630 9.647 54,164 -0.01(-0.09%)
Aug 24, 2012 9.568 9.700 9.559 9.656 127,843 +0.05(+0.55%)
Aug 23, 2012 9.541 9.630 9.471 9.603 120,375 +0.06(+0.65%)
Aug 22, 2012 9.497 9.594 9.462 9.541 251,404 +0.05(+0.56%)
Aug 21, 2012 9.656 9.674 9.479 9.488 138,934 -0.11(-1.11%)
Aug 20, 2012 9.541 9.674 9.479 9.594 167,182 +0.05(+0.56%)
Aug 17, 2012 9.488 9.568 9.444 9.541 231,943 +0.09(+0.93%)
Aug 16, 2012 9.347 9.488 9.320 9.453 506,747 +0.10(+1.04%)
Aug 15, 2012 9.197 9.365 9.197 9.356 62,973 +0.17(+1.83%)
Aug 14, 2012 9.259 9.285 9.161 9.188 199,044 -0.05(-0.57%)
Aug 13, 2012 9.276 9.329 9.206 9.241 139,782 -0.04(-0.38%)
Aug 10, 2012 9.276 9.320 9.188 9.276 140,646 -0.01(-0.10%)
Aug 09, 2012 9.241 9.294 9.179 9.285 303,538 +0.06(+0.67%)
Aug 08, 2012 9.312 9.409 9.126 9.223 248,173 -0.08(-0.85%)
Aug 07, 2012 9.285 9.418 9.223 9.303 158,974 +0.08(+0.86%)
Aug 06, 2012 9.418 9.471 9.206 9.223 141,090 -0.17(-1.79%)
Aug 03, 2012 9.206 9.453 9.206 9.391 111,128 +0.19(+2.11%)
Aug 02, 2012 9.232 9.285 9.135 9.197 82,572 -0.08(-0.86%)
Aug 01, 2012 9.320 9.365 9.206 9.276 232,299 -0.01(-0.10%)
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%)
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.