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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 9.117 9.232 9.055 9.108 351,696 -0.04(-0.39%)
Jun 27, 2008 9.170 9.806 9.020 9.144 1,784,005 -0.03(-0.29%)
Jun 26, 2008 9.232 9.267 9.108 9.170 274,754 -0.17(-1.80%)
Jun 25, 2008 9.188 9.347 9.188 9.338 195,727 +0.16(+1.73%)
Jun 24, 2008 9.161 9.276 9.161 9.179 147,363 -0.06(-0.67%)
Jun 23, 2008 9.338 9.338 9.197 9.241 247,391 -0.04(-0.38%)
Jun 20, 2008 9.276 9.338 9.153 9.276 356,756 -0.04(-0.38%)
Jun 19, 2008 9.188 9.320 9.153 9.312 148,279 +0.12(+1.35%)
Jun 18, 2008 9.161 9.267 9.126 9.188 144,150 +0.00(+0.00%)
Jun 17, 2008 9.462 9.471 9.188 9.188 154,778 -0.27(-2.80%)
Jun 16, 2008 9.320 9.453 9.250 9.453 99,946 +0.11(+1.23%)
Jun 13, 2008 9.329 9.347 9.241 9.338 190,860 +0.09(+0.96%)
Jun 12, 2008 9.347 9.400 9.241 9.250 255,278 +0.02(+0.19%)
Jun 11, 2008 9.320 9.356 9.232 9.232 173,241 -0.13(-1.42%)
Jun 10, 2008 9.320 9.435 9.241 9.365 154,506 +0.04(+0.38%)
Jun 09, 2008 9.497 9.559 9.259 9.329 153,298 -0.17(-1.77%)
Jun 06, 2008 9.409 9.603 9.356 9.497 408,128 +0.04(+0.37%)
Jun 05, 2008 9.453 9.612 9.426 9.462 482,673 +0.02(+0.19%)
Jun 04, 2008 9.250 9.568 9.250 9.444 966,272 +0.18(+1.91%)
Jun 03, 2008 9.320 9.391 9.259 9.267 643,135 -0.09(-0.94%)
Jun 02, 2008 9.232 9.356 9.179 9.356 530,610 +0.08(+0.86%)
May 30, 2008 9.303 9.365 9.259 9.276 373,805 +0.00(+0.00%)
May 29, 2008 9.276 9.373 9.259 9.276 587,030 +0.01(+0.10%)
May 28, 2008 9.285 9.373 9.206 9.267 357,067 -0.02(-0.19%)
May 27, 2008 9.232 9.391 9.197 9.285 148,702 +0.04(+0.48%)
May 26, 2008 9.223 9.285 9.179 9.241 0 +0.00(+0.00%)
May 23, 2008 9.223 9.285 9.179 9.241 275,483 -0.05(-0.57%)
May 22, 2008 9.250 9.356 9.179 9.294 216,057 +0.06(+0.67%)
May 21, 2008 9.144 9.312 9.144 9.232 161,315 +0.13(+1.46%)
May 20, 2008 9.020 9.153 8.976 9.100 177,539 -0.02(-0.19%)
May 19, 2008 9.144 9.241 9.091 9.117 201,342 -0.04(-0.48%)
May 16, 2008 9.144 9.161 8.905 9.161 257,197 +0.10(+1.07%)
May 15, 2008 9.011 9.082 8.870 9.064 130,124 +0.04(+0.49%)
May 14, 2008 9.073 9.100 8.914 9.020 362,962 -0.06(-0.68%)
May 13, 2008 9.144 9.144 8.817 9.082 134,076 -0.07(-0.77%)
May 12, 2008 9.029 9.188 8.958 9.153 108,798 +0.13(+1.47%)
May 09, 2008 8.835 9.206 8.455 9.020 81,226 +0.01(+0.10%)
May 08, 2008 9.082 9.082 8.843 9.011 156,648 -0.04(-0.49%)
May 07, 2008 9.338 9.338 8.941 9.055 158,131 -0.20(-2.19%)
May 06, 2008 9.241 9.320 9.153 9.259 96,185 -0.05(-0.57%)
May 05, 2008 9.294 9.312 9.232 9.312 157,094 -0.02(-0.19%)
May 02, 2008 9.453 9.453 9.135 9.329 158,921 -0.04(-0.47%)
May 01, 2008 9.338 9.409 9.259 9.373 146,295 +0.04(+0.47%)
Apr 30, 2008 9.382 9.444 9.276 9.329 162,840 +0.02(+0.19%)
Apr 29, 2008 9.206 9.365 9.206 9.312 447,364 +0.01(+0.09%)
Apr 28, 2008 9.303 9.400 9.276 9.303 152,338 -0.04(-0.38%)
Apr 25, 2008 9.373 9.462 9.153 9.338 156,553 +0.02(+0.19%)
Apr 24, 2008 9.188 9.373 9.002 9.320 164,781 +0.20(+2.23%)
Apr 23, 2008 9.179 9.241 8.967 9.117 81,206 +0.01(+0.10%)
Apr 22, 2008 9.082 9.153 8.896 9.108 178,054 -0.04(-0.39%)
Apr 21, 2008 9.259 9.365 9.047 9.144 153,009 -0.20(-2.17%)
Apr 18, 2008 9.303 9.612 9.170 9.347 196,243 +0.16(+1.73%)
Apr 17, 2008 9.161 9.267 9.047 9.188 161,667 +0.00(+0.00%)
Apr 16, 2008 9.011 9.232 8.967 9.188 310,000 +0.20(+2.26%)
Apr 15, 2008 9.047 9.082 8.923 8.985 207,115 -0.04(-0.39%)
Apr 14, 2008 9.197 9.223 9.020 9.020 150,306 -0.21(-2.30%)
Apr 11, 2008 9.276 9.276 9.055 9.232 239,967 -0.12(-1.32%)
Apr 10, 2008 9.170 9.365 9.153 9.356 204,085 +0.17(+1.83%)
Apr 09, 2008 9.276 9.312 9.091 9.188 207,141 -0.08(-0.86%)
Apr 08, 2008 9.471 9.541 9.161 9.267 176,806 -0.35(-3.67%)
Apr 07, 2008 9.568 9.630 9.479 9.621 292,828 +0.07(+0.74%)
Apr 04, 2008 9.435 9.559 9.338 9.550 210,424 +0.09(+0.93%)
Apr 03, 2008 9.241 9.462 9.223 9.462 179,522 +0.18(+1.90%)
Apr 02, 2008 9.426 9.453 9.197 9.285 165,147 -0.19(-1.96%)
Apr 01, 2008 9.259 9.471 9.188 9.471 424,470 +0.28(+3.08%)
Mar 31, 2008 8.923 9.241 8.923 9.188 166,166 +0.22(+2.46%)
Mar 28, 2008 9.108 9.161 8.879 8.967 188,012 -0.14(-1.55%)
Mar 27, 2008 9.100 9.144 8.976 9.108 267,472 +0.05(+0.59%)
Mar 26, 2008 9.179 9.241 8.994 9.055 115,569 -0.16(-1.73%)
Mar 25, 2008 9.267 9.347 9.144 9.214 146,923 -0.10(-1.04%)
Mar 24, 2008 9.382 9.462 9.267 9.312 354,064 -0.05(-0.57%)
Mar 21, 2008 9.161 9.444 9.144 9.365 1,121,960 +0.00(+0.00%)
Mar 20, 2008 9.161 9.444 9.144 9.365 1,121,960 +0.24(+2.61%)
Mar 19, 2008 9.541 9.550 9.126 9.126 180,881 -0.33(-3.46%)
Mar 18, 2008 9.267 9.471 9.064 9.453 538,794 +0.40(+4.39%)
Mar 17, 2008 9.055 9.170 8.985 9.055 214,605 +0.00(+0.00%)
Mar 14, 2008 9.303 9.303 9.011 9.055 187,672 -0.19(-2.01%)
Mar 13, 2008 9.214 9.338 9.135 9.241 177,907 -0.02(-0.19%)
Mar 12, 2008 9.259 9.409 9.223 9.259 472,577 +0.04(+0.38%)
Mar 11, 2008 9.197 9.223 9.011 9.223 705,866 +0.29(+3.26%)
Mar 10, 2008 9.135 9.144 8.914 8.932 158,242 -0.17(-1.84%)
Mar 07, 2008 9.011 9.276 8.888 9.100 223,101 -0.02(-0.19%)
Mar 06, 2008 9.373 9.515 9.117 9.117 239,172 -0.30(-3.19%)
Mar 05, 2008 9.418 9.630 9.365 9.418 324,182 -0.04(-0.37%)
Mar 04, 2008 8.905 9.479 8.870 9.453 388,248 +0.42(+4.70%)
Mar 03, 2008 9.144 9.267 8.985 9.029 169,674 -0.14(-1.54%)
Feb 29, 2008 9.276 9.347 9.144 9.170 204,162 -0.23(-2.44%)
Feb 28, 2008 9.506 9.568 9.303 9.400 251,173 -0.15(-1.57%)
Feb 27, 2008 9.214 9.577 9.197 9.550 314,108 +0.23(+2.46%)
Feb 26, 2008 8.835 9.338 8.835 9.320 251,173 +0.44(+4.98%)
Feb 25, 2008 8.870 8.976 8.808 8.879 562,678 -0.02(-0.20%)
Feb 22, 2008 9.020 9.100 8.843 8.896 309,648 -0.16(-1.76%)
Feb 21, 2008 9.338 9.338 9.011 9.055 163,219 -0.28(-3.03%)
Feb 20, 2008 9.188 9.347 9.011 9.338 170,934 +0.11(+1.15%)
Feb 19, 2008 9.391 9.391 9.214 9.232 140,697 -0.03(-0.29%)
Feb 18, 2008 9.320 9.320 9.206 9.259 0 +0.00(+0.00%)
Feb 15, 2008 9.320 9.320 9.206 9.259 210,763 -0.11(-1.13%)
Feb 14, 2008 9.497 9.497 9.179 9.365 236,345 -0.09(-0.93%)
Feb 13, 2008 9.462 9.471 9.356 9.453 132,208 +0.08(+0.85%)
Feb 12, 2008 9.329 9.497 9.188 9.373 225,025 +0.05(+0.57%)
Feb 11, 2008 9.276 9.382 9.144 9.320 279,131 +0.01(+0.09%)
Feb 08, 2008 9.479 9.479 9.250 9.312 213,027 -0.23(-2.41%)
Feb 07, 2008 9.338 9.541 9.259 9.541 465,785 +0.19(+1.98%)
Feb 06, 2008 9.329 9.550 9.197 9.356 331,426 +0.06(+0.67%)
Feb 05, 2008 9.559 9.594 9.276 9.294 214,951 -0.39(-4.01%)
Feb 04, 2008 9.656 9.736 9.545 9.683 232,723 -0.03(-0.27%)
Feb 01, 2008 9.806 9.806 9.515 9.709 177,915 +0.06(+0.64%)
Jan 31, 2008 9.241 9.797 9.241 9.647 246,645 +0.27(+2.92%)
Jan 30, 2008 9.559 9.727 9.356 9.373 190,162 -0.27(-2.84%)
Jan 29, 2008 9.762 9.771 9.612 9.647 126,332 -0.07(-0.73%)
Jan 28, 2008 9.612 9.762 9.577 9.718 184,389 +0.05(+0.55%)
Jan 25, 2008 9.630 9.674 9.453 9.665 442,015 +0.13(+1.39%)
Jan 24, 2008 9.665 9.709 9.497 9.532 301,770 -0.18(-1.82%)
Jan 23, 2008 9.303 9.762 9.303 9.709 1,012,163 +0.21(+2.23%)
Jan 22, 2008 9.047 9.683 9.047 9.497 251,512 +0.10(+1.03%)
Jan 21, 2008 9.435 9.435 9.091 9.400 0 +0.00(+0.00%)
Jan 18, 2008 9.435 9.435 9.091 9.400 311,957 +0.01(+0.09%)
Jan 17, 2008 9.691 9.691 9.382 9.391 262,266 -0.26(-2.66%)
Jan 16, 2008 9.303 9.753 9.303 9.647 1,897,213 +0.30(+3.21%)
Jan 15, 2008 9.594 9.656 9.312 9.347 146,085 -0.36(-3.73%)
Jan 14, 2008 9.241 9.718 9.135 9.709 1,288,918 +0.53(+5.77%)
Jan 11, 2008 9.276 9.453 9.135 9.179 235,487 -0.13(-1.42%)
Jan 10, 2008 9.091 9.497 9.002 9.312 872,484 +0.13(+1.44%)
Jan 09, 2008 8.976 9.179 8.835 9.179 277,207 +0.20(+2.26%)
Jan 08, 2008 9.197 9.232 8.923 8.976 828,226 -0.21(-2.31%)
Jan 07, 2008 9.267 9.303 9.126 9.188 278,452 -0.05(-0.57%)
Jan 04, 2008 9.126 9.312 9.055 9.241 241,891 +0.01(+0.10%)
Jan 03, 2008 9.373 9.488 9.232 9.232 261,473 -0.14(-1.51%)
Jan 02, 2008 9.594 9.603 9.347 9.373 265,888 -0.27(-2.84%)
Jan 01, 2008 9.497 9.647 9.400 9.647 193,332 +0.00(+0.00%)
Dec 31, 2007 9.497 9.647 9.400 9.647 193,332 +0.11(+1.11%)
Dec 28, 2007 9.497 9.718 9.497 9.541 150,092 +0.04(+0.47%)
Dec 27, 2007 9.983 9.983 9.497 9.497 173,183 -0.49(-4.87%)
Dec 26, 2007 9.930 10.04 9.877 9.983 172,504 +0.01(+0.09%)
Dec 24, 2007 9.921 9.983 9.833 9.974 150,205 +0.11(+1.07%)
Dec 21, 2007 9.930 9.957 9.851 9.868 696,923 +0.03(+0.27%)
Dec 20, 2007 9.683 9.842 9.550 9.842 200,689 +0.24(+2.48%)
Dec 19, 2007 9.630 9.656 9.426 9.603 184,503 -0.04(-0.37%)
Dec 18, 2007 9.418 9.638 9.188 9.638 342,632 +0.29(+3.12%)
Dec 17, 2007 9.524 9.559 9.347 9.347 237,715 -0.26(-2.67%)
Dec 14, 2007 9.700 9.851 9.585 9.603 160,280 -0.19(-1.90%)
Dec 13, 2007 9.630 9.806 9.497 9.789 182,126 +0.10(+1.00%)
Dec 12, 2007 9.833 9.886 9.541 9.691 407,990 +0.04(+0.37%)
Dec 11, 2007 9.965 9.965 9.612 9.656 601,389 -0.27(-2.67%)
Dec 10, 2007 9.957 10.04 9.797 9.921 202,500 -0.08(-0.80%)
Dec 07, 2007 9.904 10.02 9.683 10.00 196,388 +0.09(+0.89%)
Dec 06, 2007 9.612 9.912 9.603 9.912 399,568 +0.27(+2.75%)
Dec 05, 2007 9.621 9.683 9.497 9.647 159,261 +0.12(+1.30%)
Dec 04, 2007 9.603 9.603 9.435 9.524 666,248 -0.14(-1.46%)
Dec 03, 2007 9.532 9.722 9.400 9.665 706,998 +0.09(+0.92%)
Nov 30, 2007 9.656 9.744 9.568 9.577 355,876 -0.08(-0.82%)
Nov 29, 2007 9.780 9.797 9.621 9.656 279,131 -0.11(-1.09%)
Nov 28, 2007 9.506 9.824 9.506 9.762 240,420 +0.27(+2.79%)
Nov 27, 2007 9.276 9.497 9.214 9.497 970,962 +0.24(+2.58%)
Nov 26, 2007 9.736 9.753 9.197 9.259 352,073 -0.49(-4.99%)
Nov 23, 2007 9.824 9.868 9.683 9.744 126,209 +0.01(+0.09%)
Nov 21, 2007 9.939 9.948 9.683 9.736 157,450 -0.23(-2.30%)
Nov 20, 2007 10.42 10.42 9.797 9.965 535,285 -0.37(-3.59%)
Nov 19, 2007 10.59 10.76 10.32 10.34 1,082,003 -0.34(-3.23%)
Nov 16, 2007 10.32 10.69 10.32 10.68 560,187 +0.34(+3.25%)
Nov 15, 2007 10.54 10.82 10.27 10.35 369,911 -0.20(-1.93%)
Nov 14, 2007 10.04 10.61 10.03 10.55 317,503 +0.52(+5.20%)
Nov 13, 2007 10.15 10.17 9.965 10.03 368,100 -0.07(-0.70%)
Nov 12, 2007 10.34 10.49 10.02 10.10 202,387 -0.23(-2.22%)
Nov 09, 2007 10.27 10.39 10.17 10.33 196,388 -0.07(-0.68%)
Nov 08, 2007 10.21 10.43 10.02 10.40 138,886 +0.27(+2.71%)
Nov 07, 2007 9.965 10.18 9.780 10.12 314,221 +0.10(+0.97%)
Nov 06, 2007 10.07 10.12 9.974 10.03 181,899 -0.04(-0.44%)
Nov 05, 2007 10.10 10.19 10.03 10.07 173,410 -0.17(-1.64%)
Nov 02, 2007 10.48 10.52 10.16 10.24 135,038 -0.19(-1.78%)
Nov 01, 2007 10.49 10.59 10.26 10.42 320,220 -0.19(-1.83%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.