Quantcast

Hilltop Holdings Inc. Historical Stock Prices

HTH 
$17.8
*  
0.08
0.45%
Get HTH Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

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 17.61 18.045 17.67 17.80 386,940
12/13/2018 18.08 18.21 17.61 17.88 388,969
12/12/2018 17.95 18.32 17.54 18.11 433,160
12/11/2018 18.04 18.13 17.58 17.66 169,345
12/10/2018 18.01 18.11 17.58 17.81 253,847
12/07/2018 18.18 18.58 17.94 18.09 226,905
12/06/2018 17.92 18.18 17.76 18.14 323,440
12/04/2018 19.44 19.62 18.12 18.22 428,346
12/03/2018 19.82 19.82 19.2 19.54 237,416
11/30/2018 19.23 19.68 19.23 19.54 465,785
11/29/2018 19.45 19.76 19.265 19.37 337,519
11/28/2018 19.43 19.78 19.02 19.58 439,913
11/27/2018 19.5 19.72 19.34 19.38 278,912
11/26/2018 19.32 19.805 19.32 19.6 301,728
11/23/2018 19.1 19.4 18.8701 19.18 186,707
11/21/2018 19.14 19.62 18.9 19.17 258,278
11/20/2018 19.12 19.37 18.91 19.08 471,995
11/19/2018 19.35 19.7811 19.21 19.24 693,166
11/16/2018 19.24 19.4 19.15 19.23 385,945
11/15/2018 18.84 19.47 18.73 19.38 366,823
11/14/2018 19.96 19.99 18.95 19.04 410,699
11/13/2018 19.71 20.21 19.6 19.91 566,481
11/12/2018 19.86 19.945 19.62 19.66 343,420
11/09/2018 20.26 20.4746 19.835 19.89 589,794
11/08/2018 20.08 20.44 19.999 20.35 361,696
11/07/2018 20.19 20.32 19.8 20.18 460,499
11/06/2018 20.12 20.29 19.995 20.16 382,544
11/05/2018 19.9 20.26 19.89 20.18 433,577
11/02/2018 20.16 20.17 19.79 19.99 681,543
11/01/2018 20.03 20.22 19.95 19.96 772,086
10/31/2018 20 20.16 19.87 19.9 635,912
10/30/2018 19.46 19.9 19.39 19.88 730,195
10/29/2018 19.23 19.75 19.23 19.51 1,075,645
10/26/2018 18.22 19.23 17.8427 18.83 1,326,789
10/25/2018 17.26 17.87 17.26 17.68 1,029,197
10/24/2018 17.88 17.91 17.16 17.19 719,341
10/23/2018 17.61 18.15 17.48 17.93 1,474,772
10/22/2018 18.73 18.75 17.91 17.92 489,938
10/19/2018 18.92 19.18 18.62 18.63 422,192
10/18/2018 19.49 19.58 18.99 19.01 304,439
10/17/2018 19.47 19.69 19.15 19.55 404,756
10/16/2018 19.55 19.55 19.13 19.52 338,435
10/15/2018 19.25 19.6 19.18 19.45 308,653
10/12/2018 19.84 19.84 18.82 19.26 1,111,078
10/11/2018 19.82 20.05 19.55 19.56 422,118
10/10/2018 20.23 20.55 19.99 19.99 239,215
10/09/2018 20.25 20.47 20.17 20.25 352,815
10/08/2018 20.19 20.43 20.05 20.38 205,062
10/05/2018 20.29 20.39 19.99 20.18 307,086
10/04/2018 20.43 20.74 20.25 20.29 360,952
10/03/2018 20.07 20.59 19.88 20.51 431,979
10/02/2018 19.93 20.19 19.805 19.9 250,576
10/01/2018 20.35 20.36 19.945 20.04 426,027
09/28/2018 20.03 20.26 20 20.17 285,140
09/27/2018 20.17 20.21 20.06 20.1 258,509
09/26/2018 20.69 20.69 20.11 20.14 363,292
09/25/2018 20.61 20.74 20.4624 20.68 181,324
09/24/2018 21.01 21.05 20.39 20.57 274,035
09/21/2018 21.01 21.14 20.97 21.06 907,810
09/20/2018 20.64 21.1 20.64 20.99 465,016
09/19/2018 20.16 20.62 20.1201 20.52 335,171
09/18/2018 20.16 20.28 20.01 20.21 320,458
09/17/2018 20.36 20.41 20.03 20.09 290,001
09/14/2018 20.25 20.47 20.24 20.4 332,226
09/13/2018 20.15 20.25 20.016 20.24 359,672
*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?

Smart Portfolio