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 )

31.14 -0.18 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 29, 2011 7.686 7.792 7.686 7.730 171,707 -0.01(-0.11%)
Jul 28, 2011 7.686 7.748 7.686 7.739 131,456 +0.06(+0.81%)
Jul 27, 2011 7.695 7.713 7.677 7.677 176,521 -0.05(-0.69%)
Jul 26, 2011 7.730 7.751 7.704 7.730 140,898 +0.00(+0.00%)
Jul 25, 2011 7.739 7.774 7.730 7.730 114,433 -0.05(-0.68%)
Jul 22, 2011 7.774 7.792 7.774 7.783 68,729 -0.06(-0.79%)
Jul 21, 2011 7.774 7.863 7.748 7.845 104,595 +0.11(+1.37%)
Jul 20, 2011 7.766 7.774 7.730 7.739 149,484 -0.03(-0.34%)
Jul 19, 2011 7.757 7.783 7.730 7.766 219,618 +0.04(+0.57%)
Jul 18, 2011 7.845 7.854 7.721 7.721 131,327 -0.12(-1.58%)
Jul 15, 2011 7.810 7.863 7.783 7.845 203,298 +0.05(+0.68%)
Jul 14, 2011 7.880 7.880 7.774 7.792 113,271 -0.07(-0.90%)
Jul 13, 2011 7.819 7.960 7.792 7.863 1,172,997 +0.08(+1.02%)
Jul 12, 2011 7.783 7.898 7.783 7.783 181,714 +0.01(+0.11%)
Jul 11, 2011 7.827 7.933 7.766 7.774 172,100 -0.11(-1.46%)
Jul 08, 2011 7.898 7.907 7.863 7.889 149,722 +0.02(+0.22%)
Jul 07, 2011 7.872 7.907 7.845 7.872 174,348 +0.04(+0.56%)
Jul 06, 2011 7.863 7.867 7.792 7.827 184,986 -0.02(-0.23%)
Jul 05, 2011 7.827 7.863 7.783 7.845 159,356 +0.01(+0.11%)
Jul 01, 2011 7.836 7.898 7.783 7.836 272,088 +0.03(+0.34%)
Jun 30, 2011 7.854 7.863 7.792 7.810 186,342 -0.01(-0.11%)
Jun 29, 2011 7.880 7.898 7.792 7.819 285,058 -0.04(-0.56%)
Jun 28, 2011 7.695 7.916 7.651 7.863 438,489 +0.19(+2.42%)
Jun 27, 2011 7.651 7.695 7.598 7.677 449,717 +0.04(+0.58%)
Jun 24, 2011 7.695 7.721 7.598 7.633 369,103 -0.05(-0.69%)
Jun 23, 2011 7.695 7.721 7.607 7.686 417,588 -0.07(-0.91%)
Jun 22, 2011 7.783 7.845 7.739 7.757 184,326 -0.04(-0.45%)
Jun 21, 2011 7.819 7.836 7.748 7.792 339,225 -0.03(-0.34%)
Jun 20, 2011 7.792 7.836 7.783 7.819 405,441 -0.02(-0.23%)
Jun 17, 2011 8.013 8.048 7.792 7.836 715,354 -0.18(-2.21%)
Jun 16, 2011 8.013 8.137 7.969 8.013 182,989 -0.01(-0.11%)
Jun 15, 2011 8.128 8.154 8.022 8.022 225,139 -0.15(-1.84%)
Jun 14, 2011 8.154 8.207 8.145 8.172 243,917 +0.04(+0.54%)
Jun 13, 2011 8.163 8.216 8.101 8.128 174,024 -0.03(-0.33%)
Jun 10, 2011 8.260 8.269 8.137 8.154 225,062 -0.11(-1.39%)
Jun 09, 2011 8.304 8.322 8.251 8.269 153,597 -0.03(-0.32%)
Jun 08, 2011 8.331 8.353 8.278 8.296 196,946 -0.04(-0.53%)
Jun 07, 2011 8.402 8.410 8.340 8.340 179,589 -0.04(-0.53%)
Jun 06, 2011 8.490 8.508 8.384 8.384 319,913 -0.04(-0.52%)
Jun 03, 2011 8.525 8.525 8.384 8.428 377,856 -0.13(-1.55%)
May 24, 2011 8.676 8.729 8.552 8.561 117,234 -0.11(-1.32%)
May 23, 2011 8.623 8.720 8.605 8.676 162,832 -0.03(-0.30%)
May 20, 2011 8.649 8.711 8.569 8.702 1,133,516 +0.07(+0.82%)
May 19, 2011 8.676 8.676 8.569 8.631 176,958 +0.02(+0.21%)
May 18, 2011 8.569 8.614 8.552 8.614 178,563 +0.04(+0.52%)
May 17, 2011 8.623 8.639 8.552 8.569 155,300 -0.06(-0.72%)
May 16, 2011 8.720 8.746 8.631 8.631 206,858 -0.09(-1.01%)
May 13, 2011 8.835 8.852 8.711 8.720 155,868 -0.08(-0.90%)
May 12, 2011 8.702 8.817 8.694 8.799 130,963 +0.09(+1.01%)
May 11, 2011 8.808 8.826 8.702 8.711 116,862 -0.08(-0.90%)
May 10, 2011 8.799 8.817 8.755 8.790 128,897 +0.04(+0.51%)
May 09, 2011 8.835 8.861 8.711 8.746 241,829 +0.04(+0.41%)
May 06, 2011 8.870 8.879 8.658 8.711 636,192 +0.32(+3.79%)
May 05, 2011 8.340 8.455 8.313 8.393 155,788 +0.00(+0.00%)
May 04, 2011 8.419 8.428 8.375 8.393 155,770 -0.02(-0.21%)
May 03, 2011 8.525 8.561 8.393 8.410 99,945 -0.11(-1.35%)
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.