Hilltop Holdings Inc. Historical Stock Prices

HTH 
$21.06
*  
0.43
2.08%
Get HTH Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading HTH now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
16:00  20.53  21.12  20.54  21.06 263,001
10/24/2014 20.69 21.12 20.54 21.06 263,001
10/23/2014 20.7 20.75 20.47 20.63 161,680
10/22/2014 20.92 20.98 20.42 20.44 142,967
10/21/2014 20.64 20.96 20.64 20.92 128,920
10/20/2014 20.36 20.6 20.31 20.6 141,463
10/17/2014 20.86 20.93 20.36 20.39 200,523
10/16/2014 20.27 20.8 20.27 20.67 258,498
10/15/2014 20.01 20.72 19.97 20.6 255,322
10/14/2014 19.96 20.58 19.96 20.36 240,397
10/13/2014 19.7 20.15 19.41 19.76 216,318
10/10/2014 19.76 20.1 19.62 19.71 222,096
10/09/2014 20.38 20.38 19.71 19.84 307,666
10/08/2014 20.22 20.56 20.01 20.45 235,445
10/07/2014 20.67 20.79 20.29 20.3 172,611
10/06/2014 21.02 21.127 20.78 20.85 212,000
10/03/2014 20.71 21.05 20.5 21 294,959
10/02/2014 20 20.59 19.95 20.47 157,016
10/01/2014 20.07 20.12 19.8 20.03 300,303
09/30/2014 20.42 20.48 19.97 20.05 483,921
09/29/2014 20.22 20.45 20.14 20.4 174,239
09/26/2014 20.1 20.5 20.1 20.44 210,830
09/25/2014 20.27 20.32 20 20.06 207,858
09/24/2014 20.28 20.45 19.96 20.35 147,255
09/23/2014 20.39 20.42 20.08 20.2 183,911
09/22/2014 20.19 20.48 20.03 20.4 317,181
09/19/2014 20.48 20.66 20.15 20.24 363,375
09/18/2014 20.15 20.55 20.122 20.46 151,675
09/17/2014 20.14 20.28 19.9 20.02 202,583
09/16/2014 20.05 20.27 20.04 20.16 152,359
09/15/2014 20.51 20.53 20 20.03 177,588
09/12/2014 20.89 20.89 20.41 20.58 199,293
09/11/2014 20.27 20.87 20.092 20.86 259,469
09/10/2014 20.13 20.43 20.03 20.39 202,630
09/09/2014 20.55 20.56 20.1 20.16 271,667
09/08/2014 20.59 20.69 20.46 20.54 132,032
09/05/2014 20.44 20.68 20.29 20.67 128,990
09/04/2014 21.08 21.16 20.53 20.55 229,509
09/03/2014 21.63 21.7 21.05 21.09 242,051
09/02/2014 21.22 21.84 21.19 21.66 320,402
08/29/2014 21.32 21.32 21.11 21.17 139,327
08/28/2014 21.4 21.52 21.176 21.22 201,852
08/27/2014 21.07 21.54 21.07 21.48 318,041
08/26/2014 20.74 20.94 20.74 20.85 181,782
08/25/2014 20.76 20.88 20.57 20.76 121,633
08/22/2014 20.56 20.94 20.46 20.66 184,501
08/21/2014 20.45 20.82 20.23 20.55 265,790
08/20/2014 20.56 20.59 20.06 20.5 141,692
08/19/2014 20.41 20.72 20.41 20.6 256,456
08/18/2014 20.21 20.46 20.01 20.46 274,411
08/15/2014 20.1 20.25 19.87 20 264,904
08/14/2014 20.04 20.08 19.96 20.03 184,113
08/13/2014 19.91 20.05 19.86 20 193,870
08/12/2014 19.92 20.05 19.85 19.9 186,222
08/11/2014 19.55 20.12 19.46 20.02 413,365
08/08/2014 19.66 19.776 19.36 19.43 290,372
08/07/2014 19.78 19.81 19.32 19.64 290,021
08/06/2014 19.72 19.95 19.6 19.77 193,416
08/05/2014 20.09 20.16 19.73 19.75 401,870
08/04/2014 20.38 20.38 20 20.16 247,978
08/01/2014 20.57 20.73 20.2 20.39 286,112
07/31/2014 20.88 21.37 20.36 20.5 350,204
07/30/2014 20.62 20.8 20.43 20.63 136,968
07/29/2014 20.8 20.85 20.5 20.53 185,933
07/28/2014 20.55 20.69 20.38 20.69 246,505
07/25/2014 20.6 20.65 20.3 20.51 239,131
07/24/2014 20.85 21.17 20.68 20.78 184,094
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?