Quantcast

Historical Stock Prices

HTH 
$21.06
*  
0.07
0.33%
Get HTH Alerts
*Delayed - data as of Sep. 21, 2018  -  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 21-JUN-2018 TO 21-SEP-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.
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
09/12/2018 20.39 20.4 20.02 20.1 415,018
09/11/2018 20.33 20.58 20.25 20.4 353,994
09/10/2018 20.73 20.81 20.41 20.42 344,328
09/07/2018 20.81 20.92 20.675 20.86 169,120
09/06/2018 20.86 21.03 20.79 20.79 205,391
09/05/2018 20.97 21.23 20.83 20.89 181,855
09/04/2018 20.67 21.04 20.61 21.01 394,283
08/31/2018 20.54 20.77 20.5 20.75 161,259
08/30/2018 20.76 20.78 20.54 20.64 161,218
08/29/2018 20.86 20.86 20.69 20.78 189,779
08/28/2018 21.03 21.06 20.73 20.89 193,201
08/27/2018 21.64 21.64 20.96 20.97 262,372
08/24/2018 21.04 21.18 20.99 21.13 201,634
08/23/2018 21.17 21.19 20.95 21.04 159,610
08/22/2018 21.12 21.23 21.09 21.2 161,617
08/21/2018 20.82 21.27 20.82 21.21 284,419
08/20/2018 21.09 21.2 20.79 20.84 385,602
08/17/2018 20.91 21.12 20.8401 21.08 205,849
08/16/2018 20.84 21.18 20.78 20.97 235,087
08/15/2018 21 21.15 20.67 20.67 239,920
08/14/2018 20.77 21.15 20.7 21.09 287,429
08/13/2018 20.66 21 20.605 20.82 490,745
08/10/2018 20.72 20.82 20.56 20.74 226,940
08/09/2018 21.03 21.2 20.825 20.9 234,383
08/08/2018 20.62 21.05 20.46 21.04 576,069
08/07/2018 20.91 21.01 20.55 20.6 418,333
08/06/2018 20.89 20.92 20.74 20.83 230,702
08/03/2018 21.23 21.25 20.82 20.88 357,463
08/02/2018 21.19 21.33 20.99 21.27 357,335
08/01/2018 21.68 21.76 20.86 21.27 708,870
07/31/2018 21.2 21.295 20.66 20.8 681,585
07/30/2018 20.99 21.45 20.76 20.87 702,283
07/27/2018 20.99 22.4 20.865 21.1 899,711
07/26/2018 22.07 22.56 22.07 22.22 255,369
07/25/2018 22.15 22.22 21.73 21.99 248,031
07/24/2018 22.31 22.45 22.07 22.2 237,213
07/23/2018 22.06 22.4 22.06 22.29 163,198
07/20/2018 22.11 22.35 21.99 22.1 223,510
07/19/2018 21.96 22.14 21.82 22.09 226,978
07/18/2018 21.57 22.08 21.55 22.02 348,509
07/17/2018 21.91 21.95 21.48 21.51 479,191
07/16/2018 21.77 22.05 21.63 21.88 421,150
07/13/2018 21.94 21.95 21.5 21.65 569,592
07/12/2018 22.93 22.93 21.75 22 458,897
07/11/2018 22.29 22.45 22.22 22.33 313,330
07/10/2018 23.08 23.12 22.38 22.41 261,818
07/09/2018 22.51 23.02 22.51 22.98 222,199
07/06/2018 22.21 22.58 22.1701 22.42 279,499
07/05/2018 22.3 22.3 22.07 22.27 269,164
07/03/2018 22.26 22.4 22.1611 22.19 94,629
07/02/2018 21.53 22.28 21.53 22.26 257,552
06/29/2018 22.65 22.78 22.06 22.07 424,222
06/28/2018 22.62 22.68 22.33 22.47 526,412
06/27/2018 23.15 23.175 22.49 22.55 599,517
06/26/2018 23.01 23.23 22.62 23.23 364,597
06/25/2018 23.2 23.26 22.76 22.95 525,891
06/22/2018 23.61 23.66 23.22 23.27 720,085
06/21/2018 23.59 23.6 23.3 23.39 181,706
*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