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 (%)
Jan 31, 2011 8.729 8.729 8.623 8.667 160,101 -0.01(-0.10%)
Jan 28, 2011 8.782 8.782 8.676 8.676 244,063 -0.11(-1.31%)
Jan 27, 2011 8.826 8.870 8.773 8.790 129,681 -0.05(-0.60%)
Jan 26, 2011 8.790 8.843 8.746 8.843 164,822 +0.06(+0.70%)
Jan 25, 2011 8.790 8.799 8.737 8.782 147,741 -0.01(-0.10%)
Jan 24, 2011 8.755 8.799 8.746 8.790 88,002 +0.04(+0.51%)
Jan 21, 2011 8.799 8.799 8.737 8.746 318,467 -0.04(-0.40%)
Jan 20, 2011 8.720 8.835 8.711 8.782 209,505 +0.01(+0.10%)
Jan 19, 2011 8.835 8.835 8.755 8.773 202,028 -0.09(-1.00%)
Jan 18, 2011 8.835 8.861 8.790 8.861 117,076 +0.00(+0.00%)
Jan 14, 2011 8.835 8.879 8.817 8.861 295,520 +0.01(+0.10%)
Jan 13, 2011 8.861 8.879 8.826 8.852 230,536 +0.00(+0.00%)
Jan 12, 2011 8.949 8.949 8.835 8.852 156,811 -0.03(-0.30%)
Jan 11, 2011 8.782 8.888 8.782 8.879 304,976 +0.11(+1.31%)
Jan 10, 2011 8.702 8.808 8.640 8.764 137,792 +0.02(+0.20%)
Jan 07, 2011 8.773 8.773 8.706 8.746 217,708 -0.02(-0.20%)
Jan 06, 2011 8.746 8.764 8.684 8.764 95,297 +0.01(+0.10%)
Jan 05, 2011 8.720 8.755 8.676 8.755 84,986 +0.02(+0.20%)
Jan 04, 2011 8.861 8.861 8.676 8.737 99,003 -0.12(-1.40%)
Jan 03, 2011 8.808 8.870 8.746 8.861 147,591 +0.10(+1.11%)
Dec 31, 2010 8.737 8.826 8.737 8.764 186,427 +0.00(+0.00%)
Dec 30, 2010 8.640 8.808 8.623 8.764 132,720 +0.11(+1.22%)
Dec 29, 2010 8.676 8.702 8.631 8.658 102,162 +0.00(+0.00%)
Dec 28, 2010 8.835 8.835 8.653 8.658 137,462 -0.16(-1.80%)
Dec 27, 2010 8.773 8.817 8.746 8.817 41,398 +0.02(+0.20%)
Dec 23, 2010 8.817 8.826 8.755 8.799 59,836 -0.02(-0.20%)
Dec 22, 2010 8.817 8.835 8.790 8.817 90,386 +0.01(+0.10%)
Dec 21, 2010 8.799 8.817 8.746 8.808 89,902 +0.02(+0.20%)
Dec 20, 2010 8.737 8.817 8.729 8.790 165,750 +0.04(+0.40%)
Dec 17, 2010 8.764 8.773 8.684 8.755 224,926 -0.03(-0.30%)
Dec 16, 2010 8.764 8.835 8.755 8.782 151,823 -0.01(-0.10%)
Dec 15, 2010 8.967 9.038 8.773 8.790 319,268 -0.18(-1.97%)
Dec 14, 2010 8.976 9.002 8.932 8.967 161,082 +0.04(+0.40%)
Dec 13, 2010 8.888 8.985 8.861 8.932 229,750 +0.04(+0.40%)
Dec 10, 2010 8.870 8.896 8.861 8.896 118,540 +0.00(+0.00%)
Dec 09, 2010 8.941 8.941 8.852 8.896 92,037 +0.03(+0.30%)
Dec 08, 2010 8.861 8.941 8.861 8.870 83,078 +0.03(+0.30%)
Dec 07, 2010 8.870 8.941 8.817 8.843 119,879 +0.04(+0.40%)
Dec 06, 2010 8.773 8.817 8.729 8.808 104,039 +0.01(+0.10%)
Dec 03, 2010 8.746 8.817 8.711 8.799 593,968 +0.00(+0.00%)
Dec 02, 2010 8.729 8.799 8.711 8.799 171,842 +0.06(+0.71%)
Dec 01, 2010 8.799 8.852 8.720 8.737 167,599 +0.04(+0.51%)
Nov 30, 2010 8.623 8.702 8.569 8.693 597,108 -0.01(-0.10%)
Nov 29, 2010 8.693 8.729 8.623 8.702 93,882 -0.05(-0.61%)
Nov 26, 2010 8.746 8.799 8.649 8.755 24,637 -0.04(-0.50%)
Nov 24, 2010 8.773 8.799 8.799 8.799 74,315 +0.11(+1.22%)
Nov 23, 2010 8.676 8.729 8.649 8.693 63,979 -0.04(-0.51%)
Nov 22, 2010 8.746 8.755 8.676 8.737 155,842 -0.07(-0.80%)
Nov 19, 2010 8.737 8.826 8.737 8.808 94,697 -0.01(-0.10%)
Nov 18, 2010 8.755 8.870 8.755 8.817 98,376 +0.09(+1.01%)
Nov 17, 2010 8.817 8.817 8.711 8.729 80,424 -0.08(-0.90%)
Nov 16, 2010 8.870 8.949 8.764 8.808 145,895 -0.25(-2.73%)
Nov 15, 2010 9.055 9.073 8.949 9.055 53,299 +0.06(+0.69%)
Nov 12, 2010 8.941 9.020 8.941 8.994 185,317 -0.03(-0.29%)
Nov 11, 2010 9.011 9.073 8.985 9.020 85,345 -0.08(-0.87%)
Nov 10, 2010 9.029 9.117 8.932 9.100 129,105 +0.10(+1.08%)
Nov 09, 2010 9.241 9.241 8.949 9.002 169,170 -0.20(-2.21%)
Nov 08, 2010 9.197 9.294 9.179 9.206 205,432 -0.02(-0.19%)
Nov 05, 2010 9.082 9.259 9.020 9.223 129,676 +0.14(+1.56%)
Nov 04, 2010 9.038 9.100 8.967 9.082 182,307 +0.14(+1.58%)
Nov 03, 2010 8.914 8.941 8.861 8.941 137,794 +0.02(+0.20%)
Nov 02, 2010 8.879 8.932 8.817 8.923 162,406 +0.11(+1.20%)
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.