Historical Data for Hilltop Holdings Inc. (HTH)

$ 25.01   -0.19 (-0.75%) Volume: 1.94m 6:30 PM EDT Sep 13, 2019
After Hours:  $ 25.01 0.00 (0.00%) Volume: 52.82k 4:32 PM EDT Sep 13, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/13/19 25.45 25.60 24.89 25.01 1.94m -0.19 -0.75% 25.01 48.53m 7,301
09/12/19 24.74 25.35 24.5749 25.20 613.19k 0.32 1.29% 25.20 15.38m 6,259
09/11/19 24.40 24.90 24.225 24.88 534.05k 0.46 1.88% 24.88 13.17m 6,281
09/10/19 24.42 24.55 24.1875 24.42 497.43k 0.10 0.41% 24.42 12.14m 5,681
09/09/19 23.90 24.42 23.78 24.32 511.92k 0.56 2.36% 24.32 12.4m 4,125
09/06/19 23.88 23.97 23.64 23.76 484.22k -0.14 -0.59% 23.76 11.52m 4,064
09/05/19 23.67 24.05 23.57 23.90 448.33k 0.56 2.40% 23.90 10.72m 4,403
09/04/19 23.53 23.58 23.15 23.34 191.21k -0.02 -0.09% 23.34 4.46m 2,056
09/03/19 23.65 23.71 23.32 23.36 290.03k -0.39 -1.64% 23.36 6.8m 3,503
08/30/19 23.51 23.765 23.29 23.75 431.65k 0.46 1.98% 23.75 10.2m 4,674
08/29/19 23.14 23.49 23.11 23.29 416.2k 0.53 2.33% 23.29 9.69m 3,873
08/28/19 22.41 22.86 22.26 22.76 239.73k 0.28 1.25% 22.76 5.46m 2,476
08/27/19 23.11 23.19 22.37 22.48 300.87k -0.55 -2.39% 22.48 6.79m 2,725
08/26/19 23.00 23.03 22.63 23.03 233.1k 0.18 0.79% 23.03 5.35m 2,385
08/23/19 23.35 23.49 22.79 22.85 530.73k -0.53 -2.27% 22.85 12.24m 5,022
08/22/19 23.45 23.58 23.11 23.38 362.96k 0.08 0.34% 23.38 8.47m 2,930
08/21/19 23.20 23.36 22.96 23.30 374.61k 0.25 1.08% 23.30 8.71m 3,859
08/20/19 23.20 23.29 22.94 23.05 374.24k -0.15 -0.65% 23.05 8.63m 3,142
08/19/19 22.88 23.419 22.81 23.20 601.28k 0.54 2.38% 23.20 13.96m 4,862
08/16/19 22.31 22.75 22.26 22.66 506.82k 0.49 2.21% 22.66 11.43m 3,930
08/15/19 22.17 22.37 22.04 22.17 675.65k 0.11 0.50% 22.17 15.02m 4,985