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 )

30.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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, 2010 8.676 8.755 8.605 8.684 3,169 -0.02(-0.20%)
Aug 30, 2010 8.808 8.835 8.623 8.702 110,750 -0.15(-1.70%)
Aug 27, 2010 8.852 8.870 8.658 8.852 205,037 +0.19(+2.24%)
Aug 26, 2010 8.640 8.711 8.623 8.658 162,049 +0.02(+0.20%)
Aug 25, 2010 8.561 8.658 8.525 8.640 980 +0.03(+0.31%)
Aug 24, 2010 8.534 8.711 8.508 8.614 3,984 -0.01(-0.10%)
Aug 23, 2010 8.799 8.799 8.605 8.623 190,292 -0.13(-1.51%)
Aug 20, 2010 8.720 8.764 8.684 8.755 335,315 +0.01(+0.10%)
Aug 19, 2010 8.835 8.835 8.746 8.746 1,482 -0.10(-1.10%)
Aug 18, 2010 8.835 8.879 8.773 8.843 15,474 +0.01(+0.10%)
Aug 17, 2010 8.879 8.896 8.821 8.835 2,364 +0.00(+0.00%)
Aug 16, 2010 8.799 8.852 8.755 8.835 215,584 +0.06(+0.70%)
Aug 13, 2010 8.773 8.958 8.773 8.773 411,232 -0.15(-1.68%)
Aug 12, 2010 8.932 8.985 8.843 8.923 257,064 +0.03(+0.30%)
Aug 11, 2010 8.746 8.932 8.720 8.896 494,124 +0.04(+0.40%)
Aug 10, 2010 8.941 8.958 8.835 8.861 1,831 -0.14(-1.57%)
Aug 09, 2010 9.002 9.002 8.896 9.002 132,797 +0.07(+0.79%)
Aug 06, 2010 8.932 9.020 8.879 8.932 90,253 -0.12(-1.37%)
Aug 05, 2010 9.126 9.188 9.047 9.055 64,208 -0.13(-1.44%)
Aug 04, 2010 9.161 9.250 9.100 9.188 172,880 +0.06(+0.68%)
Aug 03, 2010 9.179 9.232 9.108 9.126 113,074 -0.09(-0.96%)
Aug 02, 2010 9.294 9.294 9.153 9.214 111,791 +0.04(+0.39%)
Jul 30, 2010 9.179 9.259 9.073 9.179 149,167 -0.02(-0.19%)
Jul 29, 2010 9.373 9.373 9.135 9.197 133,214 -0.09(-0.95%)
Jul 28, 2010 9.373 9.435 9.267 9.285 115,266 -0.14(-1.50%)
Jul 27, 2010 9.400 9.515 9.365 9.426 120,042 +0.05(+0.57%)
Jul 26, 2010 9.267 9.391 9.188 9.373 325,486 +0.11(+1.14%)
Jul 23, 2010 9.135 9.338 9.126 9.267 123,846 +0.08(+0.87%)
Jul 22, 2010 9.055 9.188 9.020 9.188 125,656 +0.26(+2.87%)
Jul 21, 2010 9.197 9.250 8.923 8.932 119,625 -0.20(-2.22%)
Jul 20, 2010 8.958 9.135 8.914 9.135 113,682 +0.10(+1.08%)
Jul 19, 2010 9.011 9.064 8.941 9.038 106,643 +0.04(+0.49%)
Jul 16, 2010 8.994 9.117 8.967 8.994 221,112 -0.19(-2.02%)
Jul 15, 2010 9.303 9.312 9.091 9.179 124,883 -0.09(-0.95%)
Jul 14, 2010 9.329 9.338 9.206 9.267 265,810 -0.02(-0.19%)
Jul 13, 2010 9.285 9.294 9.170 9.285 3,888 +0.22(+2.44%)
Jul 12, 2010 9.082 9.144 9.002 9.064 110,806 -0.02(-0.19%)
Jul 09, 2010 9.082 9.144 9.029 9.082 330,290 -0.04(-0.48%)
Jul 08, 2010 9.126 9.135 8.985 9.126 205,365 +0.11(+1.27%)
Jul 07, 2010 9.011 9.011 8.905 9.011 167,130 +0.11(+1.19%)
Jul 06, 2010 8.985 9.091 8.879 8.905 464,155 -0.06(-0.69%)
Jul 02, 2010 8.967 9.002 8.892 8.967 176,454 +0.05(+0.59%)
Jul 01, 2010 8.870 8.976 8.720 8.914 426,999 +0.07(+0.80%)
Jun 30, 2010 8.843 8.896 8.808 8.843 3,119 +0.01(+0.10%)
Jun 29, 2010 8.799 8.905 8.790 8.835 356,984 -0.16(-1.77%)
Jun 25, 2010 8.994 9.038 8.870 8.994 230,819 +0.08(+0.89%)
Jun 24, 2010 8.914 8.967 8.861 8.914 234 -0.06(-0.69%)
Jun 23, 2010 9.047 9.055 8.949 8.976 161,473 -0.08(-0.88%)
Jun 22, 2010 9.055 9.347 9.055 9.055 1,150 -0.26(-2.75%)
Jun 21, 2010 9.444 9.471 9.214 9.312 180,325 -0.07(-0.75%)
Jun 18, 2010 9.382 9.471 9.356 9.382 203,390 -0.02(-0.19%)
Jun 17, 2010 9.400 9.515 9.276 9.400 222 -0.08(-0.84%)
Jun 16, 2010 9.365 9.497 9.312 9.479 144,674 +0.06(+0.66%)
Jun 15, 2010 9.418 9.444 9.294 9.418 1,998 +0.12(+1.33%)
Jun 14, 2010 9.294 9.320 9.206 9.294 238,519 +0.07(+0.77%)
Jun 11, 2010 9.064 9.223 9.047 9.223 143,386 +0.07(+0.77%)
Jun 10, 2010 9.153 9.232 9.011 9.153 1,857 +0.12(+1.37%)
Jun 09, 2010 8.994 9.038 8.896 9.029 261,755 +0.07(+0.79%)
Jun 08, 2010 8.967 8.976 8.746 8.958 344,973 +0.04(+0.40%)
Jun 07, 2010 8.941 9.055 8.905 8.923 262,100 -0.03(-0.30%)
Jun 04, 2010 8.949 9.170 8.932 8.949 330,370 -0.34(-3.62%)
Jun 03, 2010 9.285 9.320 9.170 9.285 192,698 +0.06(+0.67%)
Jun 02, 2010 9.223 9.223 9.011 9.223 257,773 +0.14(+1.56%)
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.