Historical Stock Prices

HTH 
$20.58
*  
0.16
0.78%
Get HTH Alerts
*Delayed - data as of Aug. 28, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 20.36 20.61 20.32 20.58 409,524
08/27/2015 19.81 20.52 19.67 20.42 1,081,805
08/26/2015 19.22 19.65 19.02 19.61 321,061
08/25/2015 19.7 19.7 18.76 18.79 613,351
08/24/2015 18.84 19.65 18.11 18.87 537,734
08/21/2015 19.79 20.16 19.5025 19.86 550,698
08/20/2015 20.58 20.58 20.12 20.12 308,521
08/19/2015 20.92 20.92 20.43 20.79 356,083
08/18/2015 21 21.07 20.71 21 326,009
08/17/2015 21.17 21.24 20.91 20.99 452,421
08/14/2015 21.14 21.325 21 21.29 277,144
08/13/2015 21.12 21.37 20.945 21.16 261,695
08/12/2015 21.28 21.45 20.82 21.11 393,381
08/11/2015 21.28 21.595 21.23 21.42 329,585
08/10/2015 21.09 21.51 20.92 21.49 312,493
08/07/2015 21.05 21.16 20.95 21.03 314,881
08/06/2015 21.24 21.43 21 21.18 359,947
08/05/2015 21.23 21.51 21.136 21.17 435,472
08/04/2015 21.03 21.29 21 21.08 325,121
08/03/2015 21.04 21.09 20.7 21.04 425,838
07/31/2015 21.1 21.33 20.53 21.05 727,154
07/30/2015 22.66 22.66 20.58 21.08 1,625,187
07/29/2015 22.5 22.69 22.33 22.56 576,721
07/28/2015 22.78 22.83 22.29 22.5 474,545
07/27/2015 22.93 22.93 22.62 22.64 255,445
07/24/2015 23.28 23.42 22.97 23.01 275,380
07/23/2015 23.67 23.78 23.31 23.38 389,626
07/22/2015 23.65 23.75 23.525 23.72 267,170
07/21/2015 23.83 24.15 23.62 23.66 162,165
07/20/2015 23.95 24.14 23.77 23.83 378,189
07/17/2015 24.21 24.24 23.73 23.93 964,007
07/16/2015 24.06 24.35 23.998 24.18 451,271
07/15/2015 24.16 24.18 23.83 23.98 240,440
07/14/2015 24.02 24.16 23.82 24.08 238,490
07/13/2015 23.85 24.13 23.76 24.08 329,737
07/10/2015 23.61 23.81 23.4704 23.65 370,934
07/09/2015 23.17 23.44 22.99 23.26 377,034
07/08/2015 22.98 23.1 22.74 22.96 284,505
07/07/2015 23.66 23.68 22.85 23.06 461,001
07/06/2015 23.6 23.78 23.43 23.71 290,573
07/02/2015 24.2 24.2 23.61 23.67 235,112
07/01/2015 24.23 24.5 23.96 24.06 299,076
06/30/2015 24 24.21 23.85 24.09 302,524
06/29/2015 24.29 24.5 23.87 23.91 366,868
06/26/2015 24.42 24.59 24.3 24.41 969,212
06/25/2015 24.5 24.7 24.29 24.35 367,444
06/24/2015 24.5 24.7 24.36 24.39 293,364
06/23/2015 23.99 24.6 23.96 24.5 767,867
06/22/2015 23.95 24.06 23.76 23.99 236,286
06/19/2015 23.71 23.71 23.51 23.67 637,277
06/18/2015 23.63 23.8 23.48 23.66 247,848
06/17/2015 23.87 23.9999 23.47 23.52 174,119
06/16/2015 23.57 23.82 23.29 23.79 201,254
06/15/2015 23.91 23.91 23.53 23.64 209,374
06/12/2015 24.1 24.16 23.78 23.99 438,218
06/11/2015 24.01 24.13 23.86 24.13 371,847
06/10/2015 23.34 24.1 23.34 24 558,361
06/09/2015 22.92 23.23 22.69 23.11 345,299
06/08/2015 23 23.12 22.79 22.86 374,845
06/05/2015 22.39 23 22.25 23 320,350
06/04/2015 22.17 22.37 22.0505 22.34 279,165
06/03/2015 21.86 22.29 21.83 22.28 370,694
06/02/2015 21.99 22.18 21.82 21.82 371,465
06/01/2015 21.94 22.11 21.78 22.09 391,957
05/29/2015 21.92 21.9799 21.8 21.83 376,898
05/28/2015 21.84 21.99 21.82 21.98 315,750
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?