New Zealand markets closed

Hilltop Holdings Inc. (HTH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.16-0.65 (-1.87%)
At close: 04:00PM EDT
34.16 0.00 (0.00%)
After hours: 06:12PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202434.6035.0031.8834.1634.16294,700
25 Jul 202434.2535.2134.1734.8134.81340,800
24 Jul 202434.4535.0034.0834.0934.09264,800
23 Jul 202434.2535.3234.1834.7134.71386,600
22 Jul 202433.9734.6233.5234.4634.46315,700
19 Jul 202434.0934.5033.8133.9633.96286,200
18 Jul 202434.1935.1933.8934.2134.21297,800
17 Jul 202434.3735.2134.3734.7034.70474,600
16 Jul 202432.9935.0432.8334.7134.71581,400
15 Jul 202432.4532.9532.1032.6032.60698,600
12 Jul 202432.4132.4631.9932.0032.00449,900
11 Jul 202431.5932.0831.2832.0532.05541,000
10 Jul 202430.9931.1130.8031.0031.00255,000
09 Jul 202430.2730.9430.2730.8530.85247,700
08 Jul 202430.3030.5230.1730.3930.39216,500
05 Jul 202430.3930.4829.9230.0330.03142,400
03 Jul 202430.9430.9430.3430.4330.43113,600
02 Jul 202430.7731.0230.7730.8030.80190,700
01 Jul 202431.2331.3030.4630.7730.77289,500
28 Jun 202430.4731.4030.4431.2831.28911,100
27 Jun 202429.7030.1829.5430.1730.17148,400
26 Jun 202429.3029.7629.2329.7329.73214,700
25 Jun 202429.6629.7429.3929.4329.43177,800
24 Jun 202429.2430.1229.0329.7929.79293,300
21 Jun 202428.8029.0828.7029.0829.08973,700
20 Jun 202428.7629.0228.5828.8428.84351,900
18 Jun 202429.3029.3728.9728.9928.99305,300
17 Jun 202429.1029.3928.8029.3729.37422,400
14 Jun 202429.2929.3828.9029.2129.21281,900
13 Jun 202429.9829.9829.3229.7229.72263,400
12 Jun 202430.2830.6629.7230.1330.13429,500
11 Jun 202429.6929.7529.4129.4329.43316,800
10 Jun 202429.9229.9929.6029.8829.88234,300
07 Jun 202430.0530.3730.0530.2830.28138,700
06 Jun 202430.4530.6330.2430.3230.32156,800
05 Jun 202430.8530.8630.3430.6130.61212,600
04 Jun 202430.3130.6230.3030.5930.59213,700
03 Jun 202430.9230.9530.3130.5730.57258,700
31 May 202430.6330.9430.3930.5930.59238,300
30 May 202430.3330.8029.9330.4530.45315,800
29 May 202430.5230.5229.9330.0030.00288,500
28 May 202431.2731.3930.8731.0531.05153,100
24 May 202431.1431.2130.8831.2031.20193,700
23 May 202431.7731.7730.8030.9730.97187,300
22 May 202431.7732.0431.5531.7231.72213,100
21 May 202431.4631.9531.4631.8531.85154,100
20 May 202432.0032.1931.5431.5531.55184,000
17 May 202432.2432.2832.0632.1032.10240,800
16 May 202432.1732.4231.9532.2032.20170,700
15 May 202432.2432.3131.8732.1732.17235,800
14 May 202431.8032.0231.6431.9331.93352,600
13 May 202431.6731.8231.3731.4131.41284,700
10 May 202431.5831.5831.2231.4831.48148,900
09 May 202431.0231.4931.0231.4631.46366,500
09 May 20240.17 Dividend
08 May 202431.0031.3131.0031.1831.01133,700
07 May 202431.2031.4231.2031.2331.06220,900
06 May 202431.4931.4931.1231.1430.97158,100
03 May 202431.1331.5631.0531.3231.15289,200
02 May 202430.3930.8230.3630.7330.56626,700
01 May 202429.7030.7529.6230.1529.99213,700
30 Apr 202429.6129.7729.2429.2629.10246,800
29 Apr 202430.4730.5929.8129.8229.66219,000
26 Apr 202430.3430.6730.3330.3630.19176,200
25 Apr 202430.3130.3729.9730.3730.20321,800
24 Apr 202430.2330.5830.0030.5430.37497,600
23 Apr 202430.2430.7530.2430.5330.36304,600
22 Apr 202429.9330.6029.5830.3430.17479,600
19 Apr 202429.2930.4728.7629.9929.83605,300
18 Apr 202428.7529.1828.6729.0528.89297,400
17 Apr 202429.0029.1228.6028.6428.48239,900
16 Apr 202428.9929.0228.7128.7528.59203,800
15 Apr 202429.6829.9028.9429.2029.04174,600
12 Apr 202429.2629.5229.1429.5229.36170,700
11 Apr 202429.5929.6929.2029.5429.38178,200
10 Apr 202429.5729.7729.1629.4929.33483,200
09 Apr 202430.5230.6630.2230.3530.18174,100
08 Apr 202430.4130.6430.3730.5230.35208,700
05 Apr 202430.4330.5730.1730.3530.18160,300
04 Apr 202430.7431.1430.4530.5730.40448,400
03 Apr 202430.4730.7330.2630.3030.13150,700
02 Apr 202430.7030.8930.3230.5730.40216,100
01 Apr 202431.2931.2930.8031.1230.95274,700
28 Mar 202431.0931.5331.0631.3231.15337,200
27 Mar 202430.3831.0830.3831.0730.90196,700
26 Mar 202430.4530.4530.0530.1329.97137,500
25 Mar 202430.4630.7530.2130.2530.09151,100
22 Mar 202430.9230.9730.3330.4030.23199,100
21 Mar 202430.8931.2630.7530.9230.75216,700
20 Mar 202429.7231.0829.7230.7930.62275,000
19 Mar 202429.5730.0629.5729.9029.74160,100
18 Mar 202429.9430.0329.5529.6229.46296,200
15 Mar 202429.7730.3929.7730.0529.89878,700
14 Mar 202430.8830.8829.7729.8829.72247,200
13 Mar 202431.0831.4530.9030.9930.82189,200
12 Mar 202431.3431.6031.0231.2431.07176,200
11 Mar 202431.6031.8331.5031.5431.37157,200
08 Mar 202432.0032.2031.5331.6631.49219,300
07 Mar 202431.6631.9231.6131.8731.70318,000
06 Mar 202431.2931.9230.8031.3431.17444,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...