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 )

31.23 +0.09 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Aug 31, 2011 6.909 6.953 6.785 6.882 316,067 -0.02(-0.26%)
Aug 30, 2011 6.926 6.962 6.811 6.900 335,581 -0.07(-1.01%)
Aug 29, 2011 6.767 6.979 6.732 6.970 217,782 +0.27(+4.09%)
Aug 26, 2011 6.626 6.829 6.546 6.697 186,273 +0.06(+0.93%)
Aug 25, 2011 6.829 6.909 6.546 6.635 238,033 -0.13(-1.96%)
Aug 24, 2011 6.909 7.006 6.723 6.767 260,998 -0.13(-1.92%)
Aug 23, 2011 6.635 6.926 6.635 6.900 202,255 +0.27(+3.99%)
Aug 22, 2011 6.803 6.891 6.608 6.635 184,028 -0.04(-0.53%)
Aug 19, 2011 6.714 6.873 6.670 6.670 137,669 -0.11(-1.69%)
Aug 18, 2011 6.900 6.988 6.758 6.785 212,774 -0.23(-3.27%)
Aug 17, 2011 7.032 7.103 6.962 7.015 130,388 +0.01(+0.13%)
Aug 16, 2011 7.076 7.138 6.953 7.006 153,524 -0.13(-1.86%)
Aug 15, 2011 7.156 7.244 7.032 7.138 163,331 +0.06(+0.87%)
Aug 12, 2011 7.165 7.200 6.970 7.076 242,529 -0.04(-0.62%)
Aug 11, 2011 6.829 7.227 6.829 7.121 364,014 +0.32(+4.68%)
Aug 10, 2011 7.244 7.244 6.750 6.803 558,957 -0.49(-6.78%)
Aug 09, 2011 7.032 7.297 6.493 7.297 672,853 +0.58(+8.68%)
Aug 08, 2011 7.032 7.094 6.714 6.714 570,387 -0.44(-6.17%)
Aug 05, 2011 7.562 7.695 7.103 7.156 683,075 -0.28(-3.80%)
Aug 04, 2011 7.642 7.668 7.430 7.439 279,569 -0.24(-3.11%)
Aug 03, 2011 7.730 7.757 7.580 7.677 176,551 -0.05(-0.69%)
Aug 02, 2011 7.739 7.854 7.713 7.730 503,701 -0.03(-0.34%)
Aug 01, 2011 7.792 7.819 7.695 7.757 301,714 +0.03(+0.34%)
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%)
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.