Historical Data for Hilltop Holdings Inc. (HTH)

$ 24.06   0.27 (+1.13%) Volume: 368.46k 6:30 PM EST Jan 24, 2020
After Hours:  $ 23.9593   -0.1007 (-0.42%) Volume: 4.51k 4:11 PM EST Jan 24, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/24/20 23.78 24.105 23.58 24.06 368.46k 0.27 1.13% 24.06 8.83m 4,083
01/23/20 23.69 23.87 23.38 23.79 376.61k -0.03 -0.13% 23.79 8.94m 3,808
01/22/20 24.07 24.08 23.77 23.82 295.52k -0.25 -1.04% 23.82 7.07m 2,869
01/21/20 24.26 24.265 23.98 24.07 644.47k -0.27 -1.11% 24.07 15.52m 3,599
01/17/20 24.73 24.78 24.33 24.34 273.62k -0.20 -0.81% 24.34 6.72m 3,054
01/16/20 24.23 24.55 24.20 24.54 387.1k 0.42 1.74% 24.54 9.46m 4,522
01/15/20 24.34 24.53 24.04 24.12 349.71k -0.40 -1.63% 24.12 8.47m 4,808
01/14/20 24.59 24.6199 24.42 24.52 267.22k -0.13 -0.53% 24.52 6.55m 2,773
01/13/20 24.47 24.67 24.35 24.65 353.82k 0.15 0.61% 24.65 8.69m 2,572
01/10/20 24.81 24.81 24.465 24.50 250.16k -0.33 -1.33% 24.50 6.15m 2,640
01/09/20 25.05 25.16 24.83 24.83 267.15k -0.05 -0.20% 24.83 6.67m 2,442
01/08/20 24.60 24.96 24.58 24.88 320.15k 0.25 1.02% 24.88 7.96m 3,918
01/07/20 24.81 24.98 24.53 24.63 247.41k -0.31 -1.24% 24.63 6.1m 3,665
01/06/20 24.86 25.06 24.55 24.94 378.68k -0.21 -0.83% 24.94 9.44m 3,849
01/03/20 24.52 25.16 24.52 25.15 349.48k 0.31 1.25% 25.15 8.74m 4,713
01/02/20 24.90 25.06 24.43 24.84 314.45k -0.09 -0.36% 24.84 7.78m 3,741
12/31/19 24.99 25.21 24.88 24.93 312.81k -0.09 -0.36% 24.93 7.81m 2,829
12/30/19 24.82 25.05 24.61 25.02 345.55k 0.38 1.54% 25.02 8.61m 3,776
12/27/19 24.89 24.89 24.63 24.64 239.06k -0.11 -0.44% 24.64 5.91m 2,826
12/26/19 24.89 24.89 24.69 24.75 164.21k -0.08 -0.32% 24.75 4.06m 1,988