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 (%)
Nov 30, 2010 8.623 8.702 8.569 8.693 597,108 -0.01(-0.10%)
Nov 29, 2010 8.693 8.729 8.623 8.702 93,882 -0.05(-0.61%)
Nov 26, 2010 8.746 8.799 8.649 8.755 24,637 -0.04(-0.50%)
Nov 24, 2010 8.773 8.799 8.799 8.799 74,315 +0.11(+1.22%)
Nov 23, 2010 8.676 8.729 8.649 8.693 63,979 -0.04(-0.51%)
Nov 22, 2010 8.746 8.755 8.676 8.737 155,842 -0.07(-0.80%)
Nov 19, 2010 8.737 8.826 8.737 8.808 94,697 -0.01(-0.10%)
Nov 18, 2010 8.755 8.870 8.755 8.817 98,376 +0.09(+1.01%)
Nov 17, 2010 8.817 8.817 8.711 8.729 80,424 -0.08(-0.90%)
Nov 16, 2010 8.870 8.949 8.764 8.808 145,895 -0.25(-2.73%)
Nov 15, 2010 9.055 9.073 8.949 9.055 53,299 +0.06(+0.69%)
Nov 12, 2010 8.941 9.020 8.941 8.994 185,317 -0.03(-0.29%)
Nov 11, 2010 9.011 9.073 8.985 9.020 85,345 -0.08(-0.87%)
Nov 10, 2010 9.029 9.117 8.932 9.100 129,105 +0.10(+1.08%)
Nov 09, 2010 9.241 9.241 8.949 9.002 169,170 -0.20(-2.21%)
Nov 08, 2010 9.197 9.294 9.179 9.206 205,432 -0.02(-0.19%)
Nov 05, 2010 9.082 9.259 9.020 9.223 129,676 +0.14(+1.56%)
Nov 04, 2010 9.038 9.100 8.967 9.082 182,307 +0.14(+1.58%)
Nov 03, 2010 8.914 8.941 8.861 8.941 137,794 +0.02(+0.20%)
Nov 02, 2010 8.879 8.932 8.817 8.923 162,406 +0.11(+1.20%)
Nov 01, 2010 8.852 8.958 8.746 8.817 128,851 -0.01(-0.10%)
Oct 29, 2010 8.879 8.932 8.799 8.826 139,702 -0.08(-0.89%)
Oct 28, 2010 8.985 8.985 8.879 8.905 144,876 -0.01(-0.10%)
Oct 27, 2010 8.843 8.932 8.843 8.914 207,435 +0.02(+0.20%)
Oct 25, 2010 8.923 9.002 8.879 8.896 107,780 +0.01(+0.10%)
Oct 22, 2010 8.861 8.905 8.808 8.888 462,954 +0.05(+0.60%)
Oct 21, 2010 8.843 8.861 8.773 8.835 830,284 +0.04(+0.40%)
Oct 20, 2010 8.684 8.826 8.658 8.799 509,020 +0.11(+1.32%)
Oct 19, 2010 8.561 8.711 8.561 8.684 318,145 +0.03(+0.31%)
Oct 18, 2010 8.631 8.658 8.552 8.658 611,003 +0.07(+0.82%)
Oct 15, 2010 8.658 8.711 8.587 8.587 409,724 -0.01(-0.10%)
Oct 14, 2010 8.534 8.667 8.534 8.596 180,967 +0.04(+0.41%)
Oct 13, 2010 8.490 8.587 8.428 8.561 157,239 +0.13(+1.57%)
Oct 12, 2010 8.393 8.463 8.366 8.428 138,963 +0.00(+0.00%)
Oct 11, 2010 8.516 8.516 8.419 8.428 48,768 -0.06(-0.73%)
Oct 08, 2010 8.490 8.516 8.393 8.490 145,687 +0.05(+0.63%)
Oct 07, 2010 8.614 8.614 8.419 8.437 888 -0.11(-1.24%)
Oct 06, 2010 8.561 8.614 8.516 8.543 173,333 -0.05(-0.62%)
Oct 05, 2010 8.552 8.614 8.455 8.596 288,258 +0.12(+1.46%)
Oct 04, 2010 8.490 8.490 8.393 8.472 243,154 -0.04(-0.52%)
Oct 01, 2010 8.516 8.534 8.393 8.516 158,916 +0.05(+0.59%)
Sep 30, 2010 8.466 8.534 8.419 8.466 2,957 -0.02(-0.28%)
Sep 29, 2010 8.428 8.516 8.394 8.490 123,859 +0.02(+0.21%)
Sep 28, 2010 8.472 8.481 8.319 8.472 9,034 +0.07(+0.84%)
Sep 27, 2010 8.481 8.481 8.384 8.402 75,563 -0.07(-0.83%)
Sep 24, 2010 8.384 8.472 8.340 8.472 188,006 +0.15(+1.80%)
Sep 23, 2010 8.349 8.428 8.313 8.322 1,736 -0.10(-1.15%)
Sep 22, 2010 8.393 8.437 8.375 8.419 161,142 +0.02(+0.21%)
Sep 21, 2010 8.472 8.472 8.393 8.402 105,637 -0.08(-0.94%)
Sep 20, 2010 8.269 8.499 8.251 8.481 268,197 +0.26(+3.12%)
Sep 17, 2010 8.225 8.552 8.225 8.225 1,179,804 -0.22(-2.62%)
Sep 15, 2010 8.490 8.587 8.419 8.446 418,642 -0.10(-1.14%)
Sep 14, 2010 8.605 8.649 8.534 8.543 228,585 -0.08(-0.92%)
Sep 13, 2010 8.729 8.755 8.614 8.623 432,314 -0.04(-0.41%)
Sep 10, 2010 8.684 8.755 8.649 8.658 358,643 +0.00(+0.00%)
Sep 09, 2010 8.826 8.826 8.640 8.658 192,962 -0.08(-0.91%)
Sep 08, 2010 8.737 8.835 8.702 8.737 96,407 +0.02(+0.20%)
Sep 07, 2010 8.879 8.879 8.720 8.720 1,413 -0.16(-1.79%)
Sep 03, 2010 8.896 8.932 8.782 8.879 162,168 +0.05(+0.60%)
Sep 02, 2010 8.923 8.923 8.755 8.826 702 -0.04(-0.50%)
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.