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 )

31.14 -0.18 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 31, 2012 9.108 9.285 9.038 9.188 196,177 +0.08(+0.87%)
May 30, 2012 9.161 9.267 9.091 9.108 119,631 -0.17(-1.81%)
May 29, 2012 9.320 9.426 9.242 9.276 102,321 +0.03(+0.29%)
May 25, 2012 9.418 9.418 9.241 9.250 288,310 -0.18(-1.87%)
May 24, 2012 9.303 9.462 9.250 9.426 304,541 +0.18(+1.91%)
May 23, 2012 9.100 9.312 9.047 9.250 127,919 +0.13(+1.45%)
May 22, 2012 9.320 9.329 9.055 9.117 166,589 -0.20(-2.18%)
May 21, 2012 9.241 9.453 9.197 9.320 238,835 +0.09(+0.96%)
May 18, 2012 9.223 9.323 9.038 9.232 242,001 -0.03(-0.29%)
May 17, 2012 9.223 9.453 9.223 9.259 286,886 +0.04(+0.48%)
May 16, 2012 9.365 9.407 9.206 9.214 231,214 -0.13(-1.42%)
May 15, 2012 9.347 9.444 9.223 9.347 225,140 -0.02(-0.19%)
May 14, 2012 9.435 9.621 9.312 9.365 488,515 -0.10(-1.03%)
May 11, 2012 9.188 9.594 9.091 9.462 544,493 +0.13(+1.42%)
May 10, 2012 8.693 9.346 8.578 9.329 1,315,006 +0.72(+8.31%)
May 09, 2012 7.854 8.852 7.774 8.614 1,321,858 +1.58(+22.49%)
May 08, 2012 7.068 7.121 7.032 7.032 264,188 -0.06(-0.87%)
May 07, 2012 7.138 7.191 7.076 7.094 93,420 -0.06(-0.86%)
May 04, 2012 7.156 7.253 7.147 7.156 139,574 -0.02(-0.25%)
May 03, 2012 7.262 7.280 7.156 7.174 91,708 -0.07(-0.98%)
May 02, 2012 7.288 7.341 7.200 7.244 119,401 +0.00(+0.00%)
May 01, 2012 6.979 7.350 6.935 7.244 307,030 +0.24(+3.40%)
Apr 30, 2012 7.023 7.032 6.891 7.006 137,847 +0.00(+0.00%)
Apr 27, 2012 6.953 7.015 6.856 7.006 130,727 +0.05(+0.76%)
Apr 26, 2012 6.900 6.962 6.882 6.953 64,464 +0.03(+0.38%)
Apr 25, 2012 7.023 7.032 6.917 6.926 130,324 +0.00(+0.00%)
Apr 24, 2012 6.873 6.935 6.864 6.926 78,144 +0.04(+0.64%)
Apr 23, 2012 6.882 6.917 6.847 6.882 130,227 -0.07(-1.02%)
Apr 20, 2012 7.041 7.059 6.891 6.953 209,661 +0.00(+0.00%)
Apr 19, 2012 6.970 6.997 6.944 6.953 73,468 -0.02(-0.25%)
Apr 18, 2012 7.050 7.059 6.962 6.970 55,845 -0.13(-1.87%)
Apr 17, 2012 7.032 7.147 7.032 7.103 64,880 +0.09(+1.26%)
Apr 16, 2012 7.006 7.103 6.979 7.015 134,305 +0.04(+0.51%)
Apr 13, 2012 7.138 7.147 6.979 6.979 60,279 -0.20(-2.83%)
Apr 12, 2012 7.103 7.205 7.085 7.182 65,545 +0.07(+0.99%)
Apr 11, 2012 7.050 7.129 6.970 7.112 84,711 +0.11(+1.51%)
Apr 10, 2012 7.015 7.076 6.962 7.006 149,616 -0.04(-0.50%)
Apr 09, 2012 7.085 7.156 7.023 7.041 106,340 -0.14(-1.97%)
Apr 05, 2012 7.174 7.227 7.138 7.182 57,859 +0.00(+0.00%)
Apr 04, 2012 7.253 7.315 7.174 7.182 99,804 -0.17(-2.28%)
Apr 03, 2012 7.474 7.481 7.333 7.350 84,305 -0.12(-1.65%)
Apr 02, 2012 7.395 7.509 7.395 7.474 97,700 +0.06(+0.83%)
Mar 30, 2012 7.474 7.492 7.412 7.412 83,819 -0.01(-0.12%)
Mar 29, 2012 7.456 7.465 7.350 7.421 46,988 -0.07(-0.94%)
Mar 28, 2012 7.527 7.538 7.474 7.492 178,175 -0.02(-0.24%)
Mar 27, 2012 7.536 7.545 7.509 7.509 85,144 -0.03(-0.35%)
Mar 26, 2012 7.271 7.536 7.244 7.536 133,430 +0.33(+4.53%)
Mar 23, 2012 7.147 7.218 7.112 7.209 216,835 +0.04(+0.62%)
Mar 22, 2012 7.412 7.421 7.103 7.165 237,994 -0.32(-4.25%)
Mar 21, 2012 7.562 7.562 7.465 7.483 47,203 -0.04(-0.47%)
Mar 20, 2012 7.483 7.562 7.474 7.518 61,453 -0.03(-0.35%)
Mar 19, 2012 7.554 7.598 7.465 7.545 76,768 -0.03(-0.35%)
Mar 16, 2012 7.677 7.677 7.554 7.571 159,452 -0.08(-1.04%)
Mar 15, 2012 7.615 7.667 7.509 7.651 62,675 +0.03(+0.35%)
Mar 14, 2012 7.651 7.677 7.589 7.624 63,077 -0.04(-0.58%)
Mar 13, 2012 7.483 7.677 7.474 7.668 144,979 +0.26(+3.46%)
Mar 12, 2012 7.297 7.483 7.227 7.412 237,542 +0.16(+2.19%)
Mar 09, 2012 7.068 7.253 7.015 7.253 78,460 +0.19(+2.63%)
Mar 08, 2012 6.997 7.076 6.953 7.068 92,407 +0.08(+1.14%)
Mar 07, 2012 6.962 6.997 6.953 6.988 78,991 +0.03(+0.38%)
Mar 06, 2012 7.015 7.059 6.962 6.962 119,172 -0.13(-1.87%)
Mar 05, 2012 7.006 7.094 7.006 7.094 74,856 +0.05(+0.75%)
Mar 02, 2012 7.121 7.121 6.988 7.041 170,437 -0.08(-1.12%)
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.