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 )

32.82 -1.10 (-3.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2011 7.809 7.818 7.748 7.765 187,404 -0.01(-0.11%)
Jun 29, 2011 7.836 7.853 7.748 7.774 286,682 -0.04(-0.56%)
Jun 28, 2011 7.651 7.871 7.607 7.818 440,987 +0.18(+2.42%)
Jun 27, 2011 7.607 7.651 7.555 7.634 452,279 +0.04(+0.58%)
Jun 24, 2011 7.651 7.678 7.555 7.590 371,206 -0.05(-0.69%)
Jun 23, 2011 7.651 7.678 7.563 7.643 419,967 -0.07(-0.91%)
Jun 22, 2011 7.739 7.801 7.695 7.713 185,376 -0.04(-0.45%)
Jun 21, 2011 7.774 7.792 7.704 7.748 341,157 -0.03(-0.34%)
Jun 20, 2011 7.748 7.792 7.739 7.774 407,751 -0.02(-0.23%)
Jun 17, 2011 7.968 8.003 7.748 7.792 719,430 -0.18(-2.21%)
Jun 16, 2011 7.968 8.091 7.924 7.968 184,032 -0.01(-0.11%)
Jun 15, 2011 8.082 8.108 7.976 7.976 226,421 -0.15(-1.84%)
Jun 14, 2011 8.108 8.161 8.099 8.126 245,307 +0.04(+0.54%)
Jun 13, 2011 8.117 8.170 8.055 8.082 175,016 -0.03(-0.33%)
Jun 10, 2011 8.213 8.222 8.091 8.108 226,344 -0.11(-1.39%)
Jun 09, 2011 8.257 8.275 8.205 8.222 154,472 -0.03(-0.32%)
Jun 08, 2011 8.284 8.306 8.231 8.249 198,068 -0.04(-0.53%)
Jun 07, 2011 8.354 8.363 8.293 8.293 180,612 -0.04(-0.53%)
Jun 06, 2011 8.442 8.459 8.336 8.336 321,736 -0.04(-0.52%)
Jun 03, 2011 8.477 8.477 8.336 8.380 380,009 -0.13(-1.55%)
May 24, 2011 8.626 8.679 8.503 8.512 117,902 -0.11(-1.32%)
May 23, 2011 8.574 8.670 8.556 8.626 163,760 -0.03(-0.30%)
May 20, 2011 8.600 8.662 8.521 8.653 1,139,973 +0.07(+0.82%)
May 19, 2011 8.626 8.626 8.521 8.582 177,967 +0.02(+0.21%)
May 18, 2011 8.521 8.565 8.503 8.565 179,581 +0.04(+0.52%)
May 17, 2011 8.574 8.590 8.503 8.521 156,185 -0.06(-0.72%)
May 16, 2011 8.670 8.697 8.582 8.582 208,037 -0.09(-1.01%)
May 13, 2011 8.784 8.802 8.662 8.670 156,756 -0.08(-0.90%)
May 12, 2011 8.653 8.767 8.645 8.749 131,709 +0.09(+1.01%)
May 11, 2011 8.758 8.776 8.653 8.662 117,528 -0.08(-0.90%)
May 10, 2011 8.749 8.767 8.705 8.741 129,631 +0.04(+0.51%)
May 09, 2011 8.784 8.811 8.662 8.697 243,206 +0.04(+0.41%)
May 06, 2011 8.820 8.828 8.609 8.662 639,817 +0.32(+3.79%)
May 05, 2011 8.293 8.407 8.266 8.345 156,676 +0.00(+0.00%)
May 04, 2011 8.372 8.380 8.328 8.345 156,657 -0.02(-0.21%)
May 03, 2011 8.477 8.512 8.345 8.363 100,514 -0.11(-1.35%)
May 02, 2011 8.512 8.521 8.468 8.477 124,695 -0.04(-0.52%)
Apr 29, 2011 8.539 8.539 8.468 8.521 125,477 -0.01(-0.10%)
Apr 28, 2011 8.486 8.530 8.468 8.530 108,897 +0.05(+0.62%)
Apr 27, 2011 8.512 8.512 8.433 8.477 163,613 -0.04(-0.41%)
Apr 26, 2011 8.539 8.539 8.486 8.512 99,780 -0.02(-0.21%)
Apr 25, 2011 8.574 8.582 8.512 8.530 94,851 -0.05(-0.61%)
Apr 21, 2011 8.618 8.626 8.565 8.582 70,625 +0.02(+0.21%)
Apr 20, 2011 8.556 8.582 8.512 8.565 120,175 +0.07(+0.83%)
Apr 19, 2011 8.512 8.512 8.433 8.495 163,746 +0.03(+0.31%)
Apr 18, 2011 8.424 8.477 8.380 8.468 137,894 -0.01(-0.10%)
Apr 15, 2011 8.398 8.486 8.389 8.477 165,721 +0.04(+0.52%)
Apr 14, 2011 8.407 8.451 8.372 8.433 232,633 -0.03(-0.31%)
Apr 13, 2011 8.565 8.596 8.398 8.459 187,698 -0.08(-0.93%)
Apr 12, 2011 8.547 8.574 8.539 8.539 123,710 -0.04(-0.51%)
Apr 11, 2011 8.565 8.626 8.539 8.582 96,183 -0.01(-0.10%)
Apr 08, 2011 8.784 8.784 8.582 8.591 115,931 -0.15(-1.71%)
Apr 07, 2011 8.784 8.793 8.723 8.741 102,329 -0.04(-0.40%)
Apr 06, 2011 8.784 8.793 8.732 8.776 153,546 +0.00(+0.00%)
Apr 05, 2011 8.776 8.793 8.723 8.776 121,482 -0.02(-0.20%)
Apr 04, 2011 8.811 8.811 8.732 8.793 165,002 +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.