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 (%)
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%)
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.