Hilltop Holdings Inc. Historical Stock Prices

HTH 
$20.03
*  
0.55
2.67%
Get HTH Alerts
*Delayed - data as of Sep. 15, 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: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  20.27  20.53  20  20.03 177,588
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
05/30/2014 20.7 20.95 20.65 20.75 433,632
05/29/2014 20.76 20.87 20.65 20.7 127,710
05/28/2014 20.68 20.87 20.5935 20.8 210,299
05/27/2014 20.24 20.76 20.24 20.72 227,568
05/23/2014 20.02 20.25 19.93 20.2 191,040
05/22/2014 19.93 20.15 19.76 20.02 291,711
05/21/2014 20 20.25 19.76 19.85 307,486
05/20/2014 20.32 20.6 19.72 20 796,793
05/19/2014 20.39 20.985 20.39 20.96 144,339
05/16/2014 20.85 20.96 20.38 20.45 417,042
05/15/2014 20.93 20.97 20.38 20.83 363,647
05/14/2014 21.3 21.46 20.98 21.1 355,669
05/13/2014 21.73 21.82 21.25 21.31 262,025
05/12/2014 21.42 21.98 21.42 21.72 315,954
05/09/2014 20.76 21.49 20.73 21.38 296,271
05/08/2014 21.18 21.5 20.83 20.87 395,358
05/07/2014 21.19 21.75 21.06 21.31 383,926
05/06/2014 22.59 22.59 21.065 21.4 712,969
05/05/2014 21.94 23.04 21.83 22.72 386,624
05/02/2014 22.33 22.86 22.01 22.22 845,023
05/01/2014 22.3 22.48 21.86 22.28 856,645
04/30/2014 22.66 22.745 21.75 22.34 726,623
04/29/2014 23.15 23.2 22.59 22.77 450,782
04/28/2014 23.76 23.8 22.83 22.97 364,847
04/25/2014 24.28 24.4499 23.46 23.62 409,497
04/24/2014 24.5 24.63 24.27 24.42 209,733
04/23/2014 24.25 24.4282 24.11 24.3 254,673
04/22/2014 23.8 24.28 23.77 24.25 469,614
04/21/2014 23.83 24.16 23.55 23.8 163,560
04/17/2014 23.42 23.94 23.35 23.82 177,622
04/16/2014 23.42 23.64 23.19 23.44 227,189
04/15/2014 22.93 23.46 22.58 23.26 258,479
04/14/2014 23.3 23.39 22.77 22.96 251,383
04/11/2014 23.4 23.73 23.06 23.13 387,756
04/10/2014 23.8 24.12 23.45 23.75 511,244
04/09/2014 23.77 23.9 23.46 23.87 327,713
04/08/2014 24.1 24.28 23.631 23.72 253,538
04/07/2014 24.4 24.58 23.9 24.13 288,054
04/04/2014 24.8 24.87 24.09 24.48 758,161
04/03/2014 24.76 24.89 24.38 24.71 478,215
04/02/2014 24.31 24.7 23.77 24.62 499,037
04/01/2014 23.7 25.08 23.44 24.06 1,047,784
03/31/2014 22.64 23.885 22.64 23.79 709,211
03/28/2014 22.75 23.18 22.44 22.55 268,010
03/27/2014 22.97 23.3 22.67 22.75 242,686
03/26/2014 23.59 23.66 23.01 23.02 225,968
03/25/2014 23.6 23.748 23.37 23.58 216,637
03/24/2014 23.53 23.58 23.18 23.42 231,793
03/21/2014 23.59 23.87 23.38 23.5 461,635
03/20/2014 23.05 23.6 23.02 23.29 258,095
03/19/2014 23.35 23.42 22.95 23.05 232,751
03/18/2014 23.32 23.65 23.23 23.37 278,260
03/17/2014 23.73 24.1398 23.28 23.35 287,042
03/14/2014 23.03 23.65 23.03 23.49 284,999
03/13/2014 23.75 23.8 23.2 23.2 369,624
03/12/2014 23.31 23.82 23.12 23.66 204,581
03/11/2014 23.5 23.98 23.25 23.47 254,886
03/10/2014 22.95 23.56 22.8 23.56 375,479
03/07/2014 23.69 23.699 22.83 22.95 372,342
03/06/2014 23.55 23.73 23.23 23.63 477,877
03/05/2014 24.7 24.79 24.31 24.44 319,625
03/04/2014 24.77 25 24.15 24.84 611,562
03/03/2014 24.32 24.75 24.01 24.58 249,040
02/28/2014 24.48 24.85 24.31 24.51 438,048
02/27/2014 23.31 24.7 23.237 24.48 431,838
02/26/2014 23.22 23.53 23.155 23.42 294,758
02/25/2014 23.6 23.6 23.23 23.24 240,667
02/24/2014 23.67 23.89 23.62 23.63 237,989
02/21/2014 23.8 23.81 23.6 23.67 235,915
02/20/2014 23.48 24.14 23.42 23.68 450,372
02/19/2014 23.61 23.78 23.31 23.45 427,456
02/18/2014 23.7 23.83 23.54 23.65 278,816
02/14/2014 24.29 24.29 23.71 23.74 120,912
02/13/2014 23.36 24.367 23.32 24.28 203,172
02/12/2014 23.8 24.1 23.31 23.48 250,192
02/11/2014 23.58 24.049 23.58 23.77 213,179
02/10/2014 23.62 23.62 23.21 23.58 189,037
02/07/2014 23.52 23.81 23.43 23.62 261,444
02/06/2014 23.3 23.67 23.3 23.52 203,987
02/05/2014 23.28 23.43 22.94 23.3 227,454
02/04/2014 23.25 23.77 23.037 23.4 240,874
02/03/2014 23.8 23.9 22.79 23.19 395,389
01/31/2014 23.48 23.86 23.42 23.79 263,220
01/30/2014 23.93 24.12 23.56 23.87 215,717
01/29/2014 23.67 24.06 23.501 23.75 280,927
01/28/2014 24.06 24.5 23.73 23.99 438,542
01/27/2014 24.27 24.37 23.91 24.11 292,780
01/24/2014 24.91 24.99 23.981 24.27 522,547
01/23/2014 25.4 25.4374 24.93 25 234,107
01/22/2014 25.06 25.48 24.99 25.46 232,298
01/21/2014 24.74 25.1 24.6701 25.06 292,982
01/17/2014 24.54 24.77 24.52 24.66 238,905
01/16/2014 24.49 24.779 24.37 24.61 141,983
01/15/2014 24.7 24.94 24.45 24.59 192,917
01/14/2014 24.37 24.8 24.1 24.72 214,668
01/13/2014 25.41 25.5 24.07 24.25 581,866
01/10/2014 23.89 25.61 23.81 25.4 1,142,018
01/09/2014 23.5 23.73 23.34 23.44 281,503
01/08/2014 23.44 23.68 23.2664 23.48 322,649
01/07/2014 23.78 23.93 23.3662 23.52 393,868
01/06/2014 22.82 23.78 22.57 23.65 1,000,755
01/03/2014 22.93 23.12 22.78 22.8 271,233
01/02/2014 23.15 23.29 22.42 22.66 401,790
12/31/2013 22.58 23.28 22.58 23.13 511,961
12/30/2013 22.51 22.82 22.51 22.52 439,250
12/27/2013 22.7 22.9 22.3748 22.46 266,657
12/26/2013 23.14 23.174 22.74 22.76 225,996
12/24/2013 23.02 23.16 22.81 23 158,832
12/23/2013 22.89 23.12 22.81 23.03 285,462
12/20/2013 22.57 23.09 22.45 22.8 966,660
12/19/2013 22.98 22.98 22.47 22.54 295,987
12/18/2013 22.7 22.97 22.4 22.94 308,656
12/17/2013 22.99 23.04 22.59 22.62 302,703
12/16/2013 22.55 23.27 22.49 22.94 389,795
12/13/2013 22.75 22.91 22.4 22.47 351,465
12/12/2013 22.81 22.83 22.4 22.65 386,332
12/11/2013 23.06 23.26 22.84 22.86 367,948
12/10/2013 23.55 23.58 22.92 23.05 455,644
12/09/2013 23.7 23.94 23.27 23.53 291,048
12/06/2013 23.65 23.8 23.48 23.62 216,873
12/05/2013 23.5 23.73 23.35 23.51 197,873
12/04/2013 23.36 23.92 23.01 23.49 360,927
12/03/2013 23 23.41 22.92 23.35 500,556
12/02/2013 23.65 23.65 22.88 23.07 510,113
11/29/2013 23.69 24.05 23.54 23.71 320,116
11/27/2013 23.24 23.56 23.17 23.54 345,508
11/26/2013 23.01 23.37 22.78 23.18 449,800
11/25/2013 23.67 23.93 22.68 23.04 765,723
11/22/2013 23.39 23.72 23.32 23.68 353,067
11/21/2013 22.85 23.44 22.6 23.27 370,925
11/20/2013 22.67 22.95 22.45 22.81 328,503
11/19/2013 22.74 22.98 22.19 22.6 973,301
11/18/2013 21.97 22.77 21.962 22.66 633,050
11/15/2013 21.28 22.05 21.28 21.84 685,355
11/14/2013 20.44 21.4 20.43 21.28 720,968
11/13/2013 20 20.457 19.83 20.27 955,222
11/12/2013 17.5 19.72 17.38 19.67 1,300,981
11/11/2013 17.39 17.48 17.16 17.26 183,234
11/08/2013 17.31 17.57 17.29 17.45 189,949
11/07/2013 17.4 17.47 17.27 17.34 179,656
11/06/2013 17.56 17.58 17.28 17.39 154,130
11/05/2013 17.44 17.58 17.35 17.54 140,078
11/04/2013 17.25 17.48 17.12 17.47 192,495
11/01/2013 17.31 17.47 17.09 17.16 311,300
10/31/2013 17.65 17.73 17.33 17.34 267,142
10/30/2013 17.97 17.97 17.59 17.7 209,954
10/29/2013 17.74 17.97 17.72 17.97 309,503
10/28/2013 17.78 17.88 17.49 17.69 210,565
10/25/2013 18 18 17.664 17.83 186,566
10/24/2013 17.77 17.95 17.68 17.93 315,837
10/23/2013 17.67 17.73 17.47 17.71 204,138
10/22/2013 17.46 17.76 17.38 17.76 584,711
10/21/2013 17.26 17.45 17.19 17.45 354,750
10/18/2013 17.39 17.42 17.12 17.26 370,335
10/17/2013 17.14 17.35 17.12 17.27 355,634
10/16/2013 17.46 17.5 17.12 17.25 505,052
10/15/2013 17.85 17.85 17.4 17.41 546,673
10/14/2013 17.7 17.98 17.67 17.98 244,602
10/11/2013 17.62 17.8 17.55 17.75 351,343
10/10/2013 17.9 18 17.65 17.7 340,034
10/09/2013 17.81 17.81 17.53 17.74 563,368
10/08/2013 17.88 17.95 17.63 17.74 398,136
10/07/2013 17.86 18.08 17.84 17.86 289,536
10/04/2013 17.95 18.18 17.91 18.06 259,502
10/03/2013 18.3 18.34 17.91 17.99 466,174
10/02/2013 18.44 18.47 18.22 18.3 278,961
10/01/2013 18.46 18.52 18.34 18.5 329,579
09/30/2013 18.48 18.52 18.27 18.5 367,305
09/27/2013 18.37 18.64 18.33 18.58 426,419
09/26/2013 18.45 18.58 18.27 18.48 354,879
09/25/2013 18.49 18.71 18.37 18.45 466,698
09/24/2013 18.49 18.7 18.4 18.53 662,656
09/23/2013 18.08 18.49 18.04 18.49 568,397
09/20/2013 18.06 18.12 17.98 18.12 811,101
09/19/2013 18.05 18.25 17.87 18 263,138
09/18/2013 17.89 18.15 17.85 18.05 714,543
09/17/2013 18.04 18.19 17.8 17.89 1,076,847
09/16/2013 17.1 18.23 17.07 17.96 2,295,534
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?