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 (%)
Oct 31, 2007 10.54 10.63 10.49 10.62 210,424 +0.06(+0.59%)
Oct 30, 2007 10.66 10.70 10.48 10.56 133,453 -0.13(-1.24%)
Oct 29, 2007 10.73 10.76 10.65 10.69 273,358 +0.00(+0.00%)
Oct 26, 2007 10.69 10.73 10.60 10.69 311,731 +0.04(+0.33%)
Oct 25, 2007 10.67 10.69 10.56 10.65 747,633 +0.03(+0.25%)
Oct 24, 2007 10.60 10.64 10.30 10.63 313,542 -0.03(-0.25%)
Oct 23, 2007 10.65 10.68 10.57 10.65 399,341 +0.05(+0.50%)
Oct 22, 2007 10.48 10.65 10.40 10.60 398,775 +0.11(+1.01%)
Oct 19, 2007 10.65 10.65 10.43 10.50 272,566 -0.16(-1.49%)
Oct 18, 2007 10.56 10.65 10.50 10.65 291,016 +0.05(+0.50%)
Oct 17, 2007 10.59 10.60 10.46 10.60 343,651 +0.04(+0.42%)
Oct 16, 2007 10.55 10.57 10.47 10.56 86,818 +0.00(+0.00%)
Oct 15, 2007 10.53 10.56 10.42 10.56 194,124 -0.01(-0.08%)
Oct 12, 2007 10.42 10.57 10.37 10.57 330,860 +0.15(+1.44%)
Oct 11, 2007 10.48 10.48 10.34 10.42 187,898 -0.02(-0.17%)
Oct 10, 2007 10.49 10.51 10.35 10.43 67,462 -0.05(-0.51%)
Oct 09, 2007 10.47 10.49 10.35 10.49 76,404 +0.02(+0.17%)
Oct 08, 2007 10.51 10.51 10.39 10.47 77,876 -0.09(-0.84%)
Oct 05, 2007 10.56 10.60 10.34 10.56 202,274 +0.04(+0.42%)
Oct 04, 2007 10.50 10.54 10.42 10.51 75,046 +0.06(+0.59%)
Oct 03, 2007 10.47 10.56 10.42 10.45 96,552 -0.08(-0.75%)
Oct 02, 2007 10.51 10.57 10.42 10.53 169,561 +0.06(+0.59%)
Oct 01, 2007 10.35 10.56 10.27 10.47 178,277 +0.10(+0.94%)
Sep 28, 2007 10.35 10.38 10.12 10.37 189,596 -0.03(-0.26%)
Sep 27, 2007 10.36 10.40 10.22 10.40 78,555 +0.04(+0.43%)
Sep 26, 2007 10.28 10.35 10.11 10.35 154,054 +0.12(+1.21%)
Sep 25, 2007 10.35 10.35 10.10 10.23 84,780 -0.17(-1.61%)
Sep 24, 2007 10.54 10.54 10.28 10.40 137,415 -0.12(-1.17%)
Sep 21, 2007 10.52 10.55 10.37 10.52 292,148 +0.10(+0.93%)
Sep 20, 2007 10.52 10.55 10.36 10.42 120,549 -0.12(-1.17%)
Sep 19, 2007 10.50 10.55 10.36 10.55 497,932 +0.19(+1.79%)
Sep 18, 2007 10.30 10.56 10.16 10.36 328,823 +0.10(+0.95%)
Sep 17, 2007 10.42 10.48 10.24 10.27 387,796 -0.19(-1.78%)
Sep 14, 2007 10.42 10.52 10.26 10.45 435,336 -0.07(-0.67%)
Sep 13, 2007 10.19 10.54 10.13 10.52 365,836 +0.34(+3.38%)
Sep 12, 2007 10.22 10.33 10.15 10.18 125,643 -0.06(-0.60%)
Sep 11, 2007 10.20 10.41 10.20 10.24 120,323 +0.08(+0.78%)
Sep 10, 2007 10.21 10.24 10.12 10.16 189,710 -0.01(-0.09%)
Sep 07, 2007 10.27 10.28 10.09 10.17 642,591 -0.24(-2.29%)
Sep 06, 2007 10.35 10.48 10.35 10.41 110,588 +0.07(+0.68%)
Sep 05, 2007 10.57 10.61 10.20 10.34 231,930 -0.27(-2.58%)
Sep 04, 2007 10.58 10.63 10.53 10.61 131,868 -0.01(-0.08%)
Aug 31, 2007 10.60 10.63 10.42 10.62 287,168 +0.11(+1.01%)
Aug 30, 2007 10.32 10.53 10.31 10.51 203,519 +0.11(+1.02%)
Aug 29, 2007 10.24 10.45 10.16 10.41 313,089 +0.20(+1.99%)
Aug 28, 2007 10.27 10.37 10.19 10.20 108,438 -0.17(-1.62%)
Aug 27, 2007 10.23 10.42 10.23 10.37 152,809 +0.12(+1.21%)
Aug 24, 2007 10.10 10.27 9.983 10.25 154,960 +0.13(+1.31%)
Aug 23, 2007 10.27 10.33 10.07 10.12 85,799 -0.11(-1.12%)
Aug 22, 2007 10.10 10.38 10.09 10.23 140,245 +0.13(+1.31%)
Aug 21, 2007 10.05 10.24 9.895 10.10 173,297 +0.08(+0.79%)
Aug 20, 2007 10.27 10.37 9.948 10.02 175,560 -0.23(-2.24%)
Aug 17, 2007 9.965 10.29 9.691 10.25 2,762,453 +0.28(+2.84%)
Aug 16, 2007 9.771 9.992 9.541 9.965 393,003 +0.30(+3.11%)
Aug 15, 2007 9.709 9.744 9.638 9.665 237,363 -0.04(-0.46%)
Aug 14, 2007 9.736 9.771 9.541 9.709 288,187 -0.07(-0.72%)
Aug 13, 2007 9.851 9.851 9.638 9.780 801,626 +0.08(+0.82%)
Aug 10, 2007 9.630 9.806 9.532 9.700 904,857 -0.01(-0.09%)
Aug 09, 2007 10.04 10.12 9.630 9.709 639,875 -0.27(-2.74%)
Aug 08, 2007 9.992 10.29 9.921 9.983 957,944 +0.12(+1.25%)
Aug 07, 2007 9.630 9.895 9.594 9.859 555,207 +0.13(+1.36%)
Aug 06, 2007 9.895 9.939 9.638 9.727 274,717 -0.17(-1.70%)
Aug 03, 2007 9.868 9.965 9.736 9.895 1,028,237 -0.07(-0.71%)
Aug 02, 2007 10.05 10.07 9.912 9.965 2,254,107 -0.06(-0.62%)
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.