Hilltop Holdings Inc. Historical Stock Prices

HTH 
$18.35
*  
0.07
0.38%
Get HTH Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading HTH now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    HTH After Hours
 
 
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

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

Results for: 3 Month, From 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  18.235  18.44  18.13  18.35 181,998
01/26/2015 18.24 18.43 17.98 18.42 244,582
01/23/2015 18.44 18.535 18.23 18.24 306,719
01/22/2015 18.26 18.59 18.21 18.47 337,504
01/21/2015 18.15 18.25 17.93 18.22 325,613
01/20/2015 18.05 18.31 17.955 18.15 357,867
01/16/2015 17.78 18.11 17.78 18.02 653,945
01/15/2015 18.13 18.155 17.76 17.84 486,516
01/14/2015 17.91 18.13 17.91 18.09 400,117
01/13/2015 18.18 18.4 17.98 18.13 487,293
01/12/2015 18.1 18.12 17.81 18.02 578,020
01/09/2015 18.33 18.41 18 18.09 432,497
01/08/2015 17.95 18.3775 17.74 18.27 1,231,141
01/07/2015 17.81 17.95 17.59 17.91 1,134,614
01/06/2015 19.05 19.05 17.34 17.7 1,955,433
01/05/2015 19.55 19.75 18.94 19 721,778
01/02/2015 20.1 20.1 19.61 19.73 376,965
12/31/2014 20.07 20.08 19.76 19.95 786,965
12/30/2014 20.12 20.16 19.86 19.96 419,460
12/29/2014 20.06 20.23 19.98 20.12 335,374
12/26/2014 19.92 20.22 19.83 20.02 331,001
12/24/2014 20 20.02 19.8 19.82 232,380
12/23/2014 20.15 20.22 19.93 19.99 591,433
12/22/2014 20.1 20.22 19.9 20.04 441,439
12/19/2014 20.16 20.24 19.95 20.11 563,026
12/18/2014 20.01 20.21 19.91 20.14 457,717
12/17/2014 19.49 19.93 19.27 19.89 640,560
12/16/2014 19.37 19.79 19.27 19.49 250,777
12/15/2014 19.69 19.6999 19.27 19.37 276,418
12/12/2014 19.74 19.98 19.55 19.55 381,522
12/11/2014 20 20.31 20 20.01 212,402
12/10/2014 20.67 20.77 19.85 19.98 323,589
12/09/2014 20.26 20.77 20.16 20.76 377,710
12/08/2014 20.6 21.03 20.33 20.51 191,920
12/05/2014 20.49 20.9 20.49 20.69 138,404
12/04/2014 20.51 20.63 20.42 20.52 122,354
12/03/2014 20.27 20.61 20.2 20.53 169,013
12/02/2014 20.15 20.37 20.14 20.25 223,267
12/01/2014 20.38 20.46 20.005 20.15 356,308
11/28/2014 20.92 20.92 20.37 20.38 102,548
11/26/2014 20.8 20.92 20.55 20.89 127,057
11/25/2014 20.9 21.08 20.73 20.78 132,333
11/24/2014 20.55 20.84 20.55 20.84 117,637
11/21/2014 20.63 21.01 20.35 20.54 312,895
11/20/2014 20.36 20.66 20.32 20.41 127,510
11/19/2014 20.54 20.54 20.15 20.44 238,303
11/18/2014 20.87 20.98 20.44 20.52 172,309
11/17/2014 20.76 20.93 20.44 20.85 285,324
11/14/2014 21.29 21.34 20.57 20.8 369,627
11/13/2014 21.18 21.39 21.05 21.27 199,097
11/12/2014 21.1 21.23 20.935 21.19 156,488
11/11/2014 21.26 21.41 21.0602 21.14 231,982
11/10/2014 20.92 21.28 20.9 21.28 266,736
11/07/2014 21.03 21.13 20.87 20.95 406,095
11/06/2014 20.58 21.05 20.52 21.02 259,220
11/05/2014 21.9 21.975 20.55 20.57 405,929
11/04/2014 21.75 22.0099 21.68 21.87 154,860
11/03/2014 22.11 22.2 21.75 21.76 263,671
10/31/2014 21.93 22.16 21.802 22.03 321,544
10/30/2014 21.61 21.9 21.41 21.8 243,934
10/29/2014 21.66 21.76 21.44 21.62 151,037
10/28/2014 20.81 21.68 20.79 21.68 272,615
10/27/2014 20.99 21.06 20.69 20.77 194,277
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?