HTH - Hilltop Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201724.0624.8023.9424.6124.611,138,704
Dec 14, 201724.0324.2323.7723.9123.91434,700
Dec 13, 201723.9424.4723.8623.8923.89447,500
Dec 12, 201723.7724.1123.7123.9723.97268,800
Dec 11, 201723.6423.7823.4723.5923.59162,400
Dec 08, 201724.1524.1523.5723.6323.63194,800
Dec 07, 201723.8324.1223.7523.8923.89257,100
Dec 06, 201724.1424.2823.8223.8323.83246,800
Dec 05, 201725.3825.3824.2624.2624.26367,800
Dec 04, 201725.5225.7225.1725.3025.30399,000
Dec 01, 201724.9724.9723.6024.9424.94495,200
Nov 30, 201725.2825.2824.8524.8724.87638,700
Nov 29, 201724.4025.4324.2725.0025.00463,700
Nov 28, 201723.1124.2223.0024.1524.15415,900
Nov 27, 201723.0323.2922.9723.0623.06292,600
Nov 24, 201723.2823.2922.9723.0123.01275,500
Nov 22, 201723.3823.5123.1523.1623.16282,800
Nov 21, 201723.2623.5122.9723.3223.32377,800
Nov 20, 201723.0023.1222.7423.1223.12314,100
Nov 17, 201722.5423.0122.5222.9322.93360,600
Nov 16, 201722.7822.9222.5722.7422.74284,400
Nov 15, 201722.3522.7722.2622.6522.65339,000
Nov 14, 201722.3722.7722.3122.6022.60455,000
Nov 14, 20170.06 Dividend
Nov 13, 201722.0222.6521.9622.5022.44354,600
Nov 10, 201722.2222.4122.1022.2722.21345,200
Nov 09, 201722.0122.5221.9722.1722.11350,700
Nov 08, 201722.4422.5322.1122.2222.16316,600
Nov 07, 201723.4823.6522.5722.6022.54433,000
Nov 06, 201723.3623.5623.3223.4523.39379,200
Nov 03, 201723.6723.7323.2723.4923.43357,300
Nov 02, 201723.1723.8023.1323.7423.68360,100
Nov 01, 201723.7423.9223.0523.1623.10288,400
Oct 31, 201723.9523.9623.5523.5623.50420,100
Oct 30, 201725.0125.0523.6923.9523.89610,000
Oct 27, 201724.9925.5524.4325.4025.33534,000
Oct 26, 201725.4425.7325.2925.6225.55276,200
Oct 25, 201725.5325.5424.7525.3725.30584,900
Oct 24, 201725.6025.7925.4625.4925.42385,900
Oct 23, 201726.1126.1125.4025.4925.42269,100
Oct 20, 201726.3426.3525.9026.0325.96278,900
Oct 19, 201725.6026.0125.5325.8925.82181,300
Oct 18, 201725.6926.1425.6925.8325.76371,100
Oct 17, 201726.4026.4025.5325.5825.51229,500
Oct 16, 201726.0026.4926.0026.3326.26159,600
Oct 13, 201726.1726.4025.8326.0525.98134,900
Oct 12, 201726.3026.3726.0726.1826.11165,400
Oct 11, 201726.2826.4626.1026.1926.12257,700
Oct 10, 201726.1526.4226.0026.2926.22287,700
Oct 09, 201726.0826.2325.9226.0025.93355,100
Oct 06, 201726.1326.5526.0026.0826.01279,900
Oct 05, 201726.1526.3026.0226.1026.03285,400
Oct 04, 201726.2726.3126.0526.1226.05223,700
Oct 03, 201726.3926.4325.9726.3126.24446,100
Oct 02, 201726.0226.3625.8426.3426.27494,400
Sep 29, 201726.2326.2625.9726.0025.93290,100
Sep 28, 201726.1426.2525.8426.1926.12244,300
Sep 27, 201725.7226.4425.3726.0625.99441,400
Sep 26, 201725.0225.3924.9125.3025.23314,800
Sep 25, 201724.8425.1624.7424.9524.88257,200
Sep 22, 201724.6525.0124.6024.9024.83241,900
Sep 21, 201724.9725.1224.8624.8824.81276,000
Sep 20, 201724.6425.0524.4124.9824.91292,100
Sep 19, 201724.5124.7424.3224.6224.55368,900
Sep 18, 201724.1224.5524.1224.5224.45383,600
Sep 15, 201723.7824.1423.7824.1224.06848,900
Sep 14, 201724.0224.3023.8923.9623.90447,900
Sep 13, 201723.9324.4423.7524.0223.96576,100
Sep 12, 201722.5824.0322.5824.0123.95909,500
Sep 11, 201722.3522.6322.1622.4222.36698,500
Sep 08, 201721.8522.1521.7822.0421.98464,300
Sep 07, 201722.1822.1821.4721.8621.80831,800
Sep 06, 201722.8522.8922.2022.2022.14686,000
Sep 05, 201723.5423.5922.6722.7022.64356,300
Sep 01, 201723.9624.0523.6423.7523.69391,100
Aug 31, 201724.0424.1023.6223.6723.61373,000
Aug 30, 201723.7723.9823.6923.8923.83274,300
Aug 29, 201723.6323.9023.5023.7823.72377,200
Aug 28, 201724.8524.8523.9724.0023.94543,800
Aug 25, 201724.6825.0124.6224.8124.74484,900
Aug 24, 201724.8624.8624.4924.6424.57279,300
Aug 23, 201724.3924.9924.2424.7724.70261,900
Aug 22, 201724.6324.7924.3724.6524.58334,200
Aug 21, 201724.4524.5924.3624.4924.42212,600
Aug 18, 201724.5124.8024.2724.5324.46502,700
Aug 17, 201725.7725.8324.6824.6924.62564,800
Aug 16, 201726.0226.0725.7625.9025.83468,000
Aug 15, 201726.5326.5325.9125.9625.89279,400
Aug 14, 201725.6826.3025.4126.3026.23355,100
Aug 11, 201725.2925.7424.6725.3325.26597,100
Aug 11, 20170.06 Dividend
Aug 10, 201725.5225.8825.3925.5525.42780,600
Aug 09, 201725.8926.0525.7426.0125.88349,100
Aug 08, 201725.4926.2925.4026.1426.01551,200
Aug 07, 201725.8525.8525.5025.5225.39289,400
Aug 04, 201725.8926.0125.8025.8525.72249,800
Aug 03, 201726.2526.2925.6725.7225.59301,100
Aug 02, 201726.0626.1825.8226.0325.90271,800
Aug 01, 201725.9226.1225.3726.0525.92523,500
Jul 31, 201726.1226.2224.4925.0324.90539,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...