Hilltop Holdings Inc (NY: HTH )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	18.19	18.41	18.14	18.23	493,528	+0.04(+0.24%)
May 29, 2014	18.24	18.34	18.14	18.19	145,350	-0.09(-0.48%)
May 28, 2014	18.17	18.34	18.09	18.28	239,346	+0.07(+0.39%)
May 27, 2014	17.78	18.24	17.78	18.21	259,001	+0.46(+2.57%)
May 23, 2014	17.59	17.75	17.75	17.75	217,382	+0.18(+1.00%)
May 22, 2014	17.51	17.68	17.36	17.57	171,546	+0.13(+0.76%)
May 21, 2014	17.57	17.79	17.36	17.44	349,957	-0.13(-0.75%)
May 20, 2014	17.85	18.10	17.33	17.57	906,851	-0.84(-4.58%)
May 19, 2014	17.92	18.44	17.92	18.42	164,276	+0.45(+2.49%)
May 16, 2014	18.32	18.42	17.91	17.97	474,646	-0.33(-1.82%)
May 15, 2014	18.39	18.43	17.91	18.30	413,876	-0.24(-1.28%)
May 14, 2014	18.71	18.86	18.43	18.54	404,796	-0.18(-0.99%)
May 13, 2014	19.09	19.17	18.67	18.72	194,669	-0.36(-1.89%)
May 12, 2014	18.82	19.31	18.82	19.08	359,595	+0.30(+1.59%)
May 09, 2014	18.24	18.88	18.21	18.79	337,193	+0.45(+2.44%)
May 08, 2014	18.61	18.89	18.30	18.34	449,967	-0.39(-2.06%)
May 07, 2014	18.62	19.11	18.50	18.72	436,956	-0.08(-0.42%)
May 06, 2014	19.85	19.85	18.51	18.80	811,448	-1.16(-5.81%)
May 05, 2014	19.28	20.24	19.18	19.96	440,027	+0.44(+2.25%)
May 02, 2014	19.62	20.09	19.34	19.52	961,743	-0.05(-0.27%)
May 01, 2014	19.59	19.75	19.21	19.58	974,970	-0.05(-0.27%)
Apr 30, 2014	19.91	19.98	19.11	19.63	826,988	-0.38(-1.89%)
Apr 29, 2014	20.34	20.38	19.85	20.01	513,046	-0.18(-0.87%)
Apr 28, 2014	20.88	20.91	20.06	20.18	415,242	-0.57(-2.75%)
Apr 25, 2014	21.33	21.48	20.61	20.75	466,059	-0.70(-3.28%)
Apr 24, 2014	21.53	21.64	21.32	21.46	238,179	+0.11(+0.49%)
Apr 23, 2014	21.31	21.46	21.18	21.35	289,850	+0.04(+0.21%)
Apr 22, 2014	20.91	21.33	20.89	21.31	534,480	+0.40(+1.89%)
Apr 21, 2014	20.94	21.23	20.69	20.91	186,151	-0.02(-0.08%)
Apr 17, 2014	20.58	20.93	20.93	20.93	202,131	+0.33(+1.62%)
Apr 16, 2014	20.58	20.77	20.38	20.60	258,569	+0.16(+0.77%)
Apr 15, 2014	20.15	20.61	19.84	20.44	294,181	+0.26(+1.31%)
Apr 14, 2014	20.47	20.55	20.01	20.17	286,105	-0.15(-0.74%)
Apr 11, 2014	20.56	20.85	20.26	20.32	441,315	-0.54(-2.61%)
Apr 10, 2014	20.91	21.19	20.60	20.87	581,860	-0.11(-0.50%)
Apr 09, 2014	20.89	21.00	20.61	20.97	372,978	+0.13(+0.63%)
Apr 08, 2014	21.18	21.33	20.76	20.84	288,558	-0.36(-1.70%)
Apr 07, 2014	21.44	21.60	21.00	21.20	327,841	-0.31(-1.43%)
Apr 04, 2014	21.79	21.85	21.17	21.51	862,883	-0.20(-0.93%)
Apr 03, 2014	21.76	21.87	21.42	21.71	544,269	+0.08(+0.37%)
Apr 02, 2014	21.36	21.70	20.89	21.63	567,967	+0.49(+2.33%)
Apr 01, 2014	20.82	22.04	20.60	21.14	1,192,237	+0.24(+1.13%)
Mar 31, 2014	19.89	20.99	19.89	20.90	805,856	+1.09(+5.50%)
Mar 28, 2014	19.99	20.37	19.72	19.81	305,029	-0.18(-0.88%)
Mar 27, 2014	20.18	20.47	19.92	19.99	276,207	-0.24(-1.17%)
Mar 26, 2014	20.73	20.79	20.22	20.23	257,180	-0.49(-2.38%)
Mar 25, 2014	20.74	20.87	20.53	20.72	246,560	+0.14(+0.68%)
Mar 24, 2014	20.67	20.72	20.37	20.58	263,809	-0.07(-0.34%)
Mar 21, 2014	20.73	20.97	20.54	20.65	525,399	+0.18(+0.90%)
Mar 20, 2014	20.25	20.74	20.23	20.46	293,744	+0.21(+1.04%)
Mar 19, 2014	20.52	20.58	20.16	20.25	264,900	-0.28(-1.37%)
Mar 18, 2014	20.49	20.78	20.41	20.53	316,695	+0.02(+0.09%)
Mar 17, 2014	20.85	21.21	20.45	20.52	326,690	-0.12(-0.60%)
Mar 14, 2014	20.23	20.78	20.23	20.64	324,364	+0.25(+1.25%)
Mar 13, 2014	20.87	20.91	20.38	20.38	420,678	-0.40(-1.94%)
Mar 12, 2014	20.48	20.93	20.31	20.79	232,839	+0.17(+0.81%)
Mar 11, 2014	20.65	21.07	20.43	20.62	290,092	-0.08(-0.38%)
Mar 10, 2014	20.16	20.70	20.03	20.70	427,342	+0.54(+2.66%)
Mar 07, 2014	20.81	20.82	20.06	20.16	423,772	-0.60(-2.88%)
Mar 06, 2014	20.69	20.85	20.41	20.76	543,884	-0.71(-3.31%)
Mar 05, 2014	21.70	21.78	21.36	21.47	363,773	-0.35(-1.61%)
Mar 04, 2014	21.76	21.97	21.22	21.83	696,034	+0.23(+1.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.