New Zealand markets closed

Hilltop Holdings Inc. (HTH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.68-0.38 (-1.19%)
At close: 4:00PM EDT
31.68 0.00 (0.00%)
After hours: 05:51PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jul 202132.0332.5031.6331.6831.68428,805
29 Jul 202132.0532.4131.7532.0632.06321,300
28 Jul 202131.9932.2231.1831.8531.85313,200
27 Jul 202131.4631.9031.2131.7431.74409,700
26 Jul 202131.2532.4831.1231.9131.91434,400
23 Jul 202132.5332.9931.1731.8931.89585,800
22 Jul 202133.2233.4632.0132.3332.33438,400
21 Jul 202133.5833.9833.3533.5433.54535,800
20 Jul 202132.6633.9932.6533.3133.31667,300
19 Jul 202132.8532.9932.1432.6032.60602,100
16 Jul 202134.9534.9533.4533.5433.54397,000
15 Jul 202133.5034.7433.5034.6334.63579,100
14 Jul 202134.2634.7033.3733.8033.80506,900
13 Jul 202135.4035.5234.0534.0934.09407,900
12 Jul 202135.4935.9835.1535.8035.80440,400
09 Jul 202135.3336.0335.2235.9235.92347,600
08 Jul 202134.5635.1234.1134.6534.65470,900
07 Jul 202135.0135.6234.7435.3035.30392,500
06 Jul 202135.9236.3034.8335.3135.31511,200
02 Jul 202136.5536.5535.9236.1836.18322,500
01 Jul 202136.7036.8736.2536.6336.63427,900
30 Jun 202136.2536.8636.2036.4036.40409,800
29 Jun 202136.9637.3836.2636.3736.37283,700
28 Jun 202137.1837.2736.2736.7036.70455,400
25 Jun 202137.4638.0937.2537.3137.311,309,400
24 Jun 202136.9237.3536.5837.2537.25367,100
23 Jun 202136.6637.1236.3536.7636.76330,200
22 Jun 202136.7337.0936.0036.5936.59378,000
21 Jun 202135.6437.0335.4836.8336.83511,400
18 Jun 202136.7636.8735.4135.4135.411,748,400
17 Jun 202138.8839.1437.0437.1337.13536,100
16 Jun 202137.4438.8237.1338.6638.66617,600
15 Jun 202136.7137.9036.6537.5837.58616,900
14 Jun 202137.3437.5036.1736.7136.71659,800
11 Jun 202137.2537.6536.8837.0937.09539,100
10 Jun 202138.7438.7437.2037.2537.25461,300
09 Jun 202138.6338.7438.1338.4338.43390,500
08 Jun 202138.4139.1038.0138.8238.82443,900
07 Jun 202137.9338.6737.6238.5138.51468,600
04 Jun 202137.5437.8137.2437.7037.70279,300
03 Jun 202137.2437.6536.8937.5437.54422,900
02 Jun 202138.0038.0037.1737.2437.24385,300
01 Jun 202137.4637.9037.2137.8137.81483,800
28 May 202137.2137.6136.8237.1537.15291,300
27 May 202137.0037.5536.8637.2037.20588,000
26 May 202135.4736.7235.4736.6336.63476,500
25 May 202135.9836.6535.4335.5435.54473,000
24 May 202136.4636.6235.9036.1936.19490,300
21 May 202136.1536.7136.0936.3836.38446,200
20 May 202135.6536.1135.1735.9535.95465,400
19 May 202135.7236.1134.8735.6535.65547,500
18 May 202136.9636.9736.2536.2836.28428,200
17 May 202136.4537.0835.7236.9636.96669,800
14 May 202136.4536.9536.2836.7636.76541,600
13 May 202134.5736.3334.3336.2236.22483,100
13 May 20210.12 Dividend
12 May 202135.6735.9634.6634.7534.63586,800
11 May 202135.1135.8934.5735.3135.19599,600
10 May 202136.0336.6535.6335.6435.52548,700
07 May 202135.4035.9235.1235.9235.80436,000
06 May 202136.0036.0235.1735.7435.62644,000
05 May 202135.7636.4435.3735.9435.82681,000
04 May 202134.5735.6934.0935.6735.55614,900
03 May 202135.7035.8634.6334.9434.82854,400
30 Apr 202135.0035.7635.0035.2035.081,199,400
29 Apr 202134.3635.2434.2535.2035.08690,200
28 Apr 202134.6834.9733.5933.8333.71548,200
27 Apr 202133.6634.6533.2334.6534.53535,800
26 Apr 202134.7535.1734.3134.3434.22540,300
23 Apr 202132.5434.6232.1634.1934.07596,600
22 Apr 202133.5033.5032.7032.8532.74560,900
21 Apr 202132.5033.3132.5033.2733.16288,600
20 Apr 202133.8033.9832.2732.5632.45341,800
19 Apr 202133.8834.0233.2133.7333.61649,500
16 Apr 202133.9934.0133.4633.9333.81304,700
15 Apr 202133.8033.9332.9933.5633.44282,900
14 Apr 202133.3534.1633.3533.8433.72375,200
13 Apr 202133.3533.6933.0833.4133.29493,200
12 Apr 202133.0033.4332.9633.1733.06503,800
09 Apr 202132.7633.1032.1732.9632.85512,100
08 Apr 202132.5632.6331.8132.5732.46581,200
07 Apr 202133.3733.6332.4532.8132.70709,800
06 Apr 202133.7833.9732.9733.2033.09572,800
05 Apr 202134.7734.9233.6533.9033.78374,700
01 Apr 202134.1534.4733.6834.4134.29382,900
31 Mar 202134.2034.5933.9734.1334.01572,600
30 Mar 202133.9434.5633.7734.3534.23392,000
29 Mar 202134.6935.0433.4833.6733.55525,800
26 Mar 202134.8235.1834.5035.1835.06350,100
25 Mar 202133.3034.4633.2534.3334.21409,300
24 Mar 202134.8035.6133.6033.7033.58522,700
23 Mar 202135.9736.0634.3334.5334.41755,100
22 Mar 202137.7437.8336.1236.3236.19725,000
19 Mar 202137.7538.1336.8438.0837.952,495,200
18 Mar 202137.8439.1537.6437.7837.65567,400
17 Mar 202137.8137.8737.1537.4637.33501,600
16 Mar 202137.7438.0336.9637.5737.44624,800
15 Mar 202139.3839.4437.9438.0037.87751,100
12 Mar 202139.0039.6038.7039.3739.23937,900
11 Mar 202137.4138.6137.2538.6138.48592,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...