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 +0.58 (+1.92%)
Official Closing 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 (%)
Sep 30, 2010 8.466 8.534 8.419 8.466 2,957 -0.02(-0.28%)
Sep 29, 2010 8.428 8.516 8.394 8.490 123,859 +0.02(+0.21%)
Sep 28, 2010 8.472 8.481 8.319 8.472 9,034 +0.07(+0.84%)
Sep 27, 2010 8.481 8.481 8.384 8.402 75,563 -0.07(-0.83%)
Sep 24, 2010 8.384 8.472 8.340 8.472 188,006 +0.15(+1.80%)
Sep 23, 2010 8.349 8.428 8.313 8.322 1,736 -0.10(-1.15%)
Sep 22, 2010 8.393 8.437 8.375 8.419 161,142 +0.02(+0.21%)
Sep 21, 2010 8.472 8.472 8.393 8.402 105,637 -0.08(-0.94%)
Sep 20, 2010 8.269 8.499 8.251 8.481 268,197 +0.26(+3.12%)
Sep 17, 2010 8.225 8.552 8.225 8.225 1,179,804 -0.22(-2.62%)
Sep 15, 2010 8.490 8.587 8.419 8.446 418,642 -0.10(-1.14%)
Sep 14, 2010 8.605 8.649 8.534 8.543 228,585 -0.08(-0.92%)
Sep 13, 2010 8.729 8.755 8.614 8.623 432,314 -0.04(-0.41%)
Sep 10, 2010 8.684 8.755 8.649 8.658 358,643 +0.00(+0.00%)
Sep 09, 2010 8.826 8.826 8.640 8.658 192,962 -0.08(-0.91%)
Sep 08, 2010 8.737 8.835 8.702 8.737 96,407 +0.02(+0.20%)
Sep 07, 2010 8.879 8.879 8.720 8.720 1,413 -0.16(-1.79%)
Sep 03, 2010 8.896 8.932 8.782 8.879 162,168 +0.05(+0.60%)
Sep 02, 2010 8.923 8.923 8.755 8.826 702 -0.04(-0.50%)
Sep 01, 2010 8.755 8.870 8.746 8.870 224,293 +0.19(+2.14%)
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%)
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.