Hilltop Holdings Inc. Historical Stock Prices

HTH 
$21.82
*  
0.27
1.22%
Get HTH Alerts
*Delayed - data as of Jun. 2, 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: 1 Year, From 02-JUN-2014 TO 02-JUN-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.
16:00  21.90  22.18  21.82  21.82 370,730
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
05/27/2015 21.59 21.87 21.37 21.87 367,147
05/26/2015 21.6 21.6 21.2201 21.53 369,514
05/22/2015 21.66 21.85 21.62 21.62 224,357
05/21/2015 21.8 21.86 21.63 21.74 282,910
05/20/2015 21.9 21.92 21.64 21.78 195,477
05/19/2015 21.67 21.93 21.67 21.9 330,563
05/18/2015 21.33 21.72 21.16 21.6 346,075
05/15/2015 21.5 21.5 21 21.17 176,849
05/14/2015 21.45 21.5 21.28 21.48 235,566
05/13/2015 21.43 21.45 21.21 21.34 157,568
05/12/2015 21.46 21.52 21.1201 21.43 223,227
05/11/2015 21.02 21.54 21 21.49 432,827
05/08/2015 20.85 21.04 20.78 21 315,200
05/07/2015 20.26 20.8 20.165 20.79 480,526
05/06/2015 20.16 20.27 20.02 20.21 241,310
05/05/2015 20.09 20.32 19.93 20.11 280,886
05/04/2015 20.23 20.28 20.11 20.14 235,997
05/01/2015 20 20.22 19.83 20.15 539,736
04/30/2015 20 20.3 19.98 20.11 667,652
04/29/2015 19.97 20.04 19.77 19.79 211,302
04/28/2015 19.61 20 19.59 19.98 466,283
04/27/2015 19.71 19.94 19.39 19.62 206,638
04/24/2015 19.63 19.67 19.43 19.57 180,447
04/23/2015 19.62 19.74 19.55 19.65 123,435
04/22/2015 19.47 19.72 19.25 19.71 147,742
04/21/2015 19.64 19.64 19.32 19.44 147,103
04/20/2015 19.54 19.79 19.4 19.59 126,472
04/17/2015 19.78 19.81 19.31 19.41 219,830
04/16/2015 19.9 19.96 19.78 19.93 119,175
04/15/2015 20 20.01 19.77 19.95 371,635
04/14/2015 19.95 19.976 19.57 19.94 219,593
04/13/2015 20.04 20.04 19.95 19.98 385,809
04/10/2015 19.94 19.99 19.84 19.93 198,730
04/09/2015 19.74 19.84 19.55 19.81 146,073
04/08/2015 19.7 19.79 19.64 19.76 229,406
04/07/2015 19.45 19.875 19.43 19.71 310,847
04/06/2015 19.32 19.49 19.09 19.47 307,467
04/02/2015 19.4 19.49 19.28 19.47 165,296
04/01/2015 19.37 19.42 19.1 19.39 202,316
03/31/2015 19.12 19.46 19.06 19.44 190,684
03/30/2015 19.4 19.53 19.27 19.39 243,856
03/27/2015 19.4 19.4 19.17 19.26 243,114
03/26/2015 19.32 19.52 19.16 19.45 277,574
03/25/2015 19.76 19.76 19.31 19.33 285,306
03/24/2015 19.76 19.9 19.54 19.84 270,196
03/23/2015 19.91 20 19.64 19.65 279,136
03/20/2015 19.78 20.09 19.645 19.91 1,874,194
03/19/2015 19.93 19.98 19.55 19.69 282,362
03/18/2015 19.93 20.01 19.91 19.97 327,778
03/17/2015 20.02 20.04 19.92 19.98 269,182
03/16/2015 20 20.04 19.89 20 409,025
03/13/2015 20.06 20.06 19.89 19.99 412,077
03/12/2015 19.65 20.08 19.56 20.05 369,468
03/11/2015 19.2 19.67 19.165 19.65 483,190
03/10/2015 19 19.29 18.89 19.21 265,318
03/09/2015 18.8 19.38 18.8 19.19 674,127
03/06/2015 18.96 19 18.74 18.78 441,514
03/05/2015 19 19 18.68 18.98 249,787
03/04/2015 19.19 19.24 18.83 19 407,514
03/03/2015 19.06 19.33 18.81 19.3 305,254
03/02/2015 18.57 19.04 18.57 19.02 380,220
02/27/2015 19.44 19.54 18.6 18.6 765,066
02/26/2015 19.29 19.54 19.15 19.53 226,445
02/25/2015 19.28 19.37 19.15 19.33 118,800
02/24/2015 19.34 19.4 19.225 19.28 208,093
02/23/2015 19.42 19.43 19.08 19.34 300,673
02/20/2015 19.4 19.51 19.38 19.44 394,394
02/19/2015 19.45 19.49 19.291 19.44 89,560
02/18/2015 19.45 19.61 19.3201 19.52 132,760
02/17/2015 19.41 19.51 19.31 19.46 201,042
02/13/2015 19.33 19.48 19.32 19.42 282,088
02/12/2015 19.26 19.33 19.17 19.29 240,456
02/11/2015 19.14 19.29 19 19.18 240,555
02/10/2015 19.38 19.38 19.06 19.18 181,438
02/09/2015 19.37 19.49 19.27 19.3 272,065
02/06/2015 19.18 19.62 19.15 19.44 302,699
02/05/2015 18.94 19.25 18.94 19.11 174,040
02/04/2015 19.19 19.29 18.87 18.94 232,581
02/03/2015 18.69 19.27 18.57 19.21 477,428
02/02/2015 18.17 18.61 18 18.6 335,216
01/30/2015 18.25 18.32 18 18.15 602,386
01/29/2015 18.28 18.38 18.085 18.38 605,785
01/28/2015 18.39 18.39 17.92 18.25 597,915
01/27/2015 18.25 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
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
07/23/2014 21.07 21.152 20.73 20.85 229,730
07/22/2014 20.95 21.21 20.83 21.05 164,532
07/21/2014 20.98 20.98 20.6 20.81 318,065
07/18/2014 20.92 21.17 20.84 21.14 219,907
07/17/2014 21.9 21.9 20.94 20.96 209,276
07/16/2014 22.39 22.39 21.8083 21.93 181,945
07/15/2014 22.11 22.36 21.98 22.25 322,639
07/14/2014 21.78 22.21 21.65 22.13 282,302
07/11/2014 21.55 21.65 21.48 21.64 173,550
07/10/2014 21.14 21.57 21.03 21.5 183,114
07/09/2014 21.45 21.63 21.45 21.6 139,566
07/08/2014 21.61 21.61 21.17 21.36 248,953
07/07/2014 21.75 21.82 21.6 21.67 225,139
07/03/2014 21.38 21.84 21.38 21.84 127,025
07/02/2014 21.54 21.54 21.28 21.37 214,164
07/01/2014 21.36 21.93 21.36 21.62 415,680
06/30/2014 21.28 21.37 21.04 21.26 181,802
06/27/2014 21 21.37 20.96 21.34 321,002
06/26/2014 21.17 21.213 20.99 21.17 101,320
06/25/2014 20.87 21.25 20.76 21.15 134,080
06/24/2014 21.08 21.38 21 21.01 211,139
06/23/2014 21.19 21.19 20.935 21.05 181,626
06/20/2014 21.4 21.4 21.15 21.2 508,732
06/19/2014 21.39 21.41 21.04 21.29 177,220
06/18/2014 21.21 21.29 20.97 21.27 128,211
06/17/2014 20.88 21.23 20.85 21.2 202,306
06/16/2014 20.86 20.97 20.72 20.84 198,217
06/13/2014 21.12 21.12 20.83 20.95 243,470
06/12/2014 20.99 21.03 20.88 21 176,059
06/11/2014 20.82 21.1 20.771 21.02 154,543
06/10/2014 20.95 21.08 20.83 20.94 204,240
06/09/2014 20.67 21.05 20.625 20.97 320,241
06/06/2014 20.71 20.8599 20.6 20.63 221,614
06/05/2014 20.11 20.74 19.98 20.61 321,967
06/04/2014 20.28 20.47 20 20.01 296,853
06/03/2014 20.61 20.84 20.13 20.26 287,746
06/02/2014 20.73 20.815 20.59 20.75 414,266
*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?