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 (%)
Sep 30, 2008 9.497 9.506 9.100 9.117 284,732 +0.05(+0.58%)
Sep 29, 2008 9.497 9.515 8.835 9.064 256,288 -0.04(-0.48%)
Sep 26, 2008 9.117 9.144 8.923 9.108 0 -0.01(-0.10%)
Sep 25, 2008 9.382 9.382 9.055 9.117 111,501 +0.09(+0.98%)
Sep 24, 2008 9.170 9.382 8.985 9.029 134,978 -0.14(-1.54%)
Sep 23, 2008 8.932 9.303 8.843 9.170 118,172 +0.09(+0.97%)
Sep 22, 2008 9.974 9.974 9.011 9.082 151,954 -1.03(-10.22%)
Sep 19, 2008 10.27 10.27 8.658 10.12 0 +1.42(+16.36%)
Sep 18, 2008 8.994 8.994 8.658 8.693 509,074 +0.00(+0.00%)
Sep 17, 2008 9.047 9.064 8.667 8.693 546,723 -0.43(-4.74%)
Sep 16, 2008 8.667 9.126 8.667 9.126 293,742 +0.34(+3.82%)
Sep 15, 2008 8.958 9.091 8.790 8.790 267,815 -0.29(-3.21%)
Sep 12, 2008 9.064 9.232 9.029 9.082 322,004 -0.05(-0.58%)
Sep 11, 2008 8.941 9.144 8.888 9.135 189,492 +0.07(+0.78%)
Sep 10, 2008 8.949 9.170 8.905 9.064 249,640 +0.24(+2.70%)
Sep 09, 2008 8.896 9.197 8.826 8.826 251,508 -0.22(-2.44%)
Sep 08, 2008 9.329 9.329 8.985 9.047 244,720 +0.16(+1.79%)
Sep 05, 2008 9.055 9.055 8.835 8.888 0 -0.22(-2.42%)
Sep 04, 2008 9.055 9.144 8.702 9.108 158,435 -0.04(-0.39%)
Sep 03, 2008 9.117 9.197 9.029 9.144 199,473 +0.00(+0.00%)
Sep 02, 2008 9.338 9.365 9.144 9.144 349,536 -0.05(-0.58%)
Aug 29, 2008 9.161 9.312 9.161 9.197 408,147 -0.03(-0.29%)
Aug 28, 2008 9.276 9.276 9.153 9.223 258,801 +0.00(+0.00%)
Aug 27, 2008 9.126 9.232 9.100 9.223 288,870 +0.07(+0.77%)
Aug 26, 2008 9.153 9.232 9.047 9.153 139,219 +0.00(+0.00%)
Aug 25, 2008 9.214 9.267 9.126 9.153 121,773 -0.12(-1.33%)
Aug 22, 2008 8.958 9.276 8.958 9.276 150,972 +0.33(+3.65%)
Aug 21, 2008 8.835 9.029 8.826 8.949 96,469 +0.02(+0.20%)
Aug 20, 2008 8.941 9.073 8.808 8.932 159,520 +0.02(+0.20%)
Aug 19, 2008 8.958 8.964 8.826 8.914 761,555 -0.11(-1.18%)
Aug 18, 2008 9.002 9.064 8.870 9.020 141,994 -0.01(-0.10%)
Aug 15, 2008 8.790 9.294 8.790 9.029 0 -0.05(-0.58%)
Aug 14, 2008 9.117 9.161 9.020 9.082 221,227 -0.09(-0.96%)
Aug 13, 2008 9.161 9.214 9.082 9.170 181,205 -0.06(-0.67%)
Aug 12, 2008 9.126 9.232 9.091 9.232 199,372 +0.04(+0.48%)
Aug 11, 2008 9.232 9.232 9.144 9.188 276,861 -0.04(-0.48%)
Aug 08, 2008 9.206 9.285 9.153 9.232 197,865 +0.00(+0.00%)
Aug 07, 2008 9.144 9.276 9.135 9.232 166,209 -0.05(-0.57%)
Aug 06, 2008 9.285 9.338 9.135 9.285 168,367 +0.02(+0.19%)
Aug 05, 2008 9.197 9.338 9.170 9.267 218,903 +0.20(+2.24%)
Aug 04, 2008 9.135 9.206 9.002 9.064 288,330 -0.05(-0.58%)
Aug 01, 2008 9.126 9.214 8.932 9.117 208,116 +0.01(+0.10%)
Jul 31, 2008 9.002 9.117 8.923 9.108 207,440 -0.01(-0.10%)
Jul 30, 2008 9.153 9.170 8.949 9.117 171,929 -0.03(-0.29%)
Jul 29, 2008 9.144 9.144 8.826 9.144 193,288 +0.29(+3.29%)
Jul 28, 2008 9.002 9.170 8.817 8.852 209,438 -0.19(-2.15%)
Jul 25, 2008 9.038 9.179 8.932 9.047 216,865 +0.09(+0.99%)
Jul 24, 2008 8.905 8.958 8.799 8.958 180,256 +0.09(+1.00%)
Jul 23, 2008 8.923 9.002 8.870 8.870 330,365 -0.06(-0.69%)
Jul 22, 2008 8.702 8.941 8.702 8.932 331,608 +0.20(+2.33%)
Jul 21, 2008 8.764 8.773 8.702 8.729 173,646 +0.00(+0.00%)
Jul 18, 2008 8.817 8.835 8.720 8.729 538,907 -0.11(-1.20%)
Jul 17, 2008 8.914 8.914 8.790 8.835 480,070 +0.01(+0.10%)
Jul 16, 2008 8.861 8.941 8.790 8.826 415,752 +0.02(+0.20%)
Jul 15, 2008 8.755 8.958 8.746 8.808 199,281 -0.04(-0.50%)
Jul 14, 2008 9.153 9.179 8.799 8.852 198,205 -0.21(-2.34%)
Jul 11, 2008 8.817 9.100 8.817 9.064 261,770 +0.10(+1.08%)
Jul 10, 2008 8.826 9.038 8.790 8.967 143,486 +0.11(+1.30%)
Jul 09, 2008 9.232 9.276 8.826 8.852 131,570 -0.37(-4.02%)
Jul 08, 2008 8.826 9.232 8.799 9.223 224,702 +0.37(+4.19%)
Jul 07, 2008 8.914 8.985 8.782 8.852 258,126 -0.04(-0.50%)
Jul 04, 2008 8.852 8.958 8.782 8.896 80,966 +0.00(+0.00%)
Jul 03, 2008 8.852 8.958 8.782 8.896 80,966 +0.08(+0.90%)
Jul 02, 2008 9.117 9.117 8.817 8.817 301,583 -0.32(-3.48%)
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.