ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

HTH Hilltop Holdings Inc

31.01
-0.19 (-0.61%)
After Hours
Last Updated: 17:03:36
Delayed by 15 minutes

HTH Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 16 2024 31.20 -0.38 -1.20% 31.30 31.58 31.08 281,687
Feb 15 2024 31.58 0.74 2.40% 31.02 31.735 31.02 227,754
Feb 14 2024 30.84 0.63 2.09% 30.65 30.88 30.19 292,204
Feb 13 2024 30.21 -1.26 -4.00% 30.45 30.73 29.85 639,864
Feb 12 2024 31.47 0.56 1.81% 30.98 31.88 30.88 243,437
Feb 09 2024 30.91 0.25 0.82% 30.65 31.03 30.31 417,451
Feb 08 2024 30.66 0.04 0.13% 30.40 30.67 30.12 348,153
Feb 07 2024 30.62 -0.05 -0.16% 30.73 30.85 30.00 239,908
Feb 06 2024 30.67 0.26 0.85% 30.35 30.82 30.22 345,952
Feb 05 2024 30.41 -0.54 -1.74% 30.64 30.72 30.22 235,767
Feb 02 2024 30.95 -0.16 -0.51% 30.50 31.30 30.39 425,670
Feb 01 2024 31.11 -0.38 -1.21% 31.66 31.82 30.1101 509,106
Jan 31 2024 31.49 -1.25 -3.82% 32.29 32.525 31.36 507,524
Jan 30 2024 32.74 -0.42 -1.27% 33.06 33.16 32.70 395,257
Jan 29 2024 33.16 -0.32 -0.96% 33.22 33.36 32.95 394,184
Jan 26 2024 33.48 -0.49 -1.44% 34.29 34.625 32.93 472,926
Jan 25 2024 33.97 -0.03 -0.09% 34.37 34.44 33.47 247,199
Jan 24 2024 34.00 0.31 0.92% 33.96 34.28 33.76 265,643
Jan 23 2024 33.69 -0.63 -1.84% 34.62 34.62 33.68 385,391
Jan 22 2024 34.32 1.00 3.00% 33.72 34.33 33.72 408,090
Jan 19 2024 33.32 0.65 1.99% 32.84 33.48 32.62 641,380
Jan 18 2024 32.67 0.31 0.96% 32.55 32.84 32.26 774,431
Jan 17 2024 32.36 -0.78 -2.35% 32.59 33.03 32.26 486,651
Jan 16 2024 33.14 -0.78 -2.30% 33.50 33.80 33.13 356,975
Jan 12 2024 33.92 -0.12 -0.35% 34.44 34.49 33.62 229,529
Jan 11 2024 34.04 -0.41 -1.19% 34.14 34.285 33.50 294,842
Jan 10 2024 34.45 0.07 0.20% 34.18 34.46 34.00 246,374
Jan 09 2024 34.38 -0.29 -0.84% 34.27 34.57 33.92 303,968
Jan 08 2024 34.67 0.48 1.40% 34.07 34.78 34.00 424,003
Jan 05 2024 34.19 0.49 1.45% 34.01 34.75 33.89 446,512
Jan 04 2024 33.70 0.25 0.75% 33.62 33.81 33.57 380,653
Jan 03 2024 33.45 -1.36 -3.91% 34.52 34.52 33.41 321,787
Jan 02 2024 34.81 -0.40 -1.14% 34.76 35.445 34.62 382,403
Dec 29 2023 35.21 -0.25 -0.71% 35.47 35.62 34.90 255,993
Dec 28 2023 35.46 0.06 0.17% 35.34 35.59 35.32 293,617
Dec 27 2023 35.40 0.06 0.17% 35.48 35.66 35.269 476,406
Dec 26 2023 35.34 0.41 1.17% 35.18 35.59 34.79 163,536
Dec 22 2023 34.93 0.22 0.63% 34.92 35.315 34.76 183,368
Dec 21 2023 34.71 0.55 1.61% 34.42 34.74 34.11 292,080
Dec 20 2023 34.16 -0.40 -1.16% 34.48 35.22 34.09 582,040
Dec 19 2023 34.56 0.61 1.80% 34.03 34.85 33.86 615,774
Dec 18 2023 33.95 -0.16 -0.47% 34.29 34.43 33.82 253,522
Dec 15 2023 34.11 -0.37 -1.07% 34.44 34.846 33.90 1,312,759
Dec 14 2023 34.48 1.09 3.26% 34.16 34.68 33.82 538,305
Dec 13 2023 33.39 1.47 4.61% 32.10 33.46 31.84 425,220
Dec 12 2023 31.92 -0.12 -0.37% 31.95 32.26 31.78 145,735
Dec 11 2023 32.04 -0.02 -0.06% 31.93 32.085 31.67 146,843
Dec 08 2023 32.06 0.06 0.19% 32.08 32.375 31.83 151,425
Dec 07 2023 32.00 0.61 1.94% 31.35 32.12 31.31 258,397
Dec 06 2023 31.39 0.12 0.38% 31.59 32.23 31.28 140,513
Dec 05 2023 31.27 -0.40 -1.26% 31.50 31.65 31.20 176,124
Dec 04 2023 31.67 0.91 2.96% 30.40 31.67 30.40 260,875
Dec 01 2023 30.76 1.31 4.45% 29.22 30.78 29.22 284,035
Nov 30 2023 29.45 -0.08 -0.27% 29.57 29.66 29.30 182,815
Nov 29 2023 29.53 0.17 0.58% 29.57 30.00 29.43 240,672
Nov 28 2023 29.36 0.03 0.10% 29.42 29.42 29.07 184,457
Nov 27 2023 29.33 -0.32 -1.08% 29.39 29.6191 29.185 174,245
Nov 24 2023 29.65 -0.10 -0.34% 29.89 30.08 29.62 123,609
Nov 22 2023 29.75 -0.08 -0.27% 30.18 30.24 29.63 147,203

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com