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 (%)
May 28, 2010 9.373 9.585 9.347 9.373 167,622 -0.26(-2.66%)
May 27, 2010 9.418 9.630 9.356 9.630 242,853 +0.32(+3.42%)
May 26, 2010 9.312 9.612 9.303 9.312 1,626 -0.15(-1.59%)
May 25, 2010 9.320 9.524 9.259 9.462 346,998 +0.00(+0.00%)
May 24, 2010 9.612 9.612 9.444 9.462 231,852 -0.15(-1.56%)
May 21, 2010 9.479 9.630 9.373 9.612 455,199 +0.05(+0.55%)
May 20, 2010 9.568 9.691 9.519 9.559 413,665 -0.33(-3.31%)
May 19, 2010 9.921 10.01 9.806 9.886 177,911 -0.05(-0.53%)
May 18, 2010 10.07 10.11 9.904 9.939 180,835 -0.06(-0.62%)
May 17, 2010 10.04 10.13 9.833 10.00 141,230 +0.02(+0.18%)
May 14, 2010 9.983 10.00 9.921 9.983 178,550 +0.02(+0.18%)
May 13, 2010 9.939 10.05 9.921 9.965 152,584 +0.01(+0.09%)
May 12, 2010 9.939 10.00 9.912 9.957 374,930 +0.05(+0.54%)
May 11, 2010 9.939 9.965 9.845 9.904 301,044 -0.05(-0.53%)
May 10, 2010 9.851 9.983 9.806 9.957 411,981 +0.18(+1.81%)
May 07, 2010 10.01 10.01 9.736 9.780 620,206 -0.21(-2.12%)
May 06, 2010 10.35 10.42 9.303 9.992 400,871 -0.46(-4.40%)
May 05, 2010 10.35 10.45 10.27 10.45 325,361 +0.06(+0.60%)
May 04, 2010 10.50 10.51 10.28 10.39 478,904 -0.10(-0.93%)
May 03, 2010 10.42 10.50 10.36 10.49 216,297 +0.12(+1.19%)
Apr 30, 2010 10.51 10.53 10.33 10.36 594,798 -0.12(-1.18%)
Apr 29, 2010 10.68 10.78 10.44 10.49 1,017,118 -0.11(-1.00%)
Apr 28, 2010 10.47 10.72 10.35 10.59 1,142,442 +0.26(+2.48%)
Apr 27, 2010 10.57 10.67 10.33 10.34 211,096 -0.29(-2.74%)
Apr 26, 2010 10.64 10.69 10.58 10.63 200,413 +0.02(+0.17%)
Apr 23, 2010 10.56 10.61 10.48 10.61 151,719 +0.10(+0.92%)
Apr 22, 2010 10.31 10.51 10.31 10.51 268,617 +0.10(+0.93%)
Apr 21, 2010 10.35 10.43 10.35 10.42 136,700 +0.04(+0.43%)
Apr 20, 2010 10.27 10.37 10.20 10.37 154,171 +0.11(+1.03%)
Apr 19, 2010 10.20 10.27 10.19 10.27 222,017 +0.01(+0.09%)
Apr 16, 2010 10.23 10.30 10.16 10.26 399,943 +0.04(+0.35%)
Apr 15, 2010 10.20 10.27 10.17 10.22 382,446 -0.02(-0.17%)
Apr 14, 2010 10.25 10.27 10.21 10.24 525,606 +0.02(+0.17%)
Apr 13, 2010 10.22 10.26 10.20 10.22 246,074 -0.03(-0.26%)
Apr 12, 2010 10.29 10.35 10.23 10.25 308,007 -0.09(-0.85%)
Apr 09, 2010 10.27 10.35 10.20 10.34 387,422 +0.06(+0.60%)
Apr 08, 2010 10.30 10.30 10.25 10.27 474,899 -0.04(-0.43%)
Apr 07, 2010 10.32 10.35 10.29 10.32 193,415 -0.03(-0.26%)
Apr 06, 2010 10.34 10.37 10.30 10.35 618,645 -0.01(-0.09%)
Apr 05, 2010 10.41 10.41 10.33 10.35 178,753 -0.03(-0.26%)
Apr 01, 2010 10.45 10.38 10.38 10.38 276,867 +0.00(+0.00%)
Mar 31, 2010 10.37 10.48 10.33 10.38 244,937 -0.03(-0.25%)
Mar 30, 2010 10.44 10.49 10.39 10.41 216,726 +0.01(+0.08%)
Mar 29, 2010 10.41 10.44 10.20 10.40 684,739 +0.26(+2.53%)
Mar 26, 2010 10.26 10.26 10.02 10.14 162,063 -0.08(-0.78%)
Mar 25, 2010 10.39 10.41 10.21 10.22 416,839 -0.17(-1.62%)
Mar 24, 2010 10.29 10.40 10.27 10.39 203,183 +0.02(+0.17%)
Mar 23, 2010 10.18 10.38 10.06 10.37 227,061 +0.17(+1.64%)
Mar 22, 2010 10.16 10.28 10.07 10.20 536,630 +0.03(+0.26%)
Mar 19, 2010 10.40 10.40 10.12 10.18 894,432 -0.15(-1.45%)
Mar 18, 2010 10.82 10.82 10.29 10.33 918,366 -0.54(-4.96%)
Mar 17, 2010 10.81 10.96 10.81 10.87 106,724 +0.04(+0.33%)
Mar 16, 2010 10.75 10.83 10.70 10.83 161,864 +0.08(+0.74%)
Mar 15, 2010 10.73 10.78 10.73 10.75 91,896 -0.06(-0.57%)
Mar 12, 2010 10.94 10.94 10.75 10.81 143,113 -0.08(-0.73%)
Mar 11, 2010 10.82 10.89 10.80 10.89 62,894 +0.04(+0.41%)
Mar 10, 2010 10.80 10.87 10.80 10.85 154,749 +0.04(+0.33%)
Mar 09, 2010 10.71 10.81 10.69 10.81 123,574 +0.08(+0.74%)
Mar 08, 2010 10.69 10.81 10.69 10.73 138,944 +0.01(+0.08%)
Mar 05, 2010 10.68 10.78 10.61 10.73 229,318 +0.07(+0.66%)
Mar 04, 2010 10.60 10.68 10.60 10.65 127,741 +0.04(+0.42%)
Mar 03, 2010 10.61 10.68 10.57 10.61 124,210 +0.01(+0.08%)
Mar 02, 2010 10.56 10.61 10.56 10.60 300,758 +0.03(+0.25%)
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.