Hilltop Holdings Inc (NY: HTH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	14.20	14.34	14.06	14.06	559,190	-0.15(-1.05%)
May 30, 2013	14.15	14.27	14.06	14.21	234,275	+0.11(+0.75%)
May 29, 2013	13.97	14.17	13.86	14.10	203,157	+0.07(+0.50%)
May 28, 2013	14.24	14.24	13.89	14.03	446,221	-0.16(-1.11%)
May 24, 2013	14.03	14.22	13.89	14.19	181,526	+0.11(+0.75%)
May 23, 2013	13.67	14.11	13.64	14.08	382,855	+0.28(+2.04%)
May 22, 2013	14.12	14.14	13.65	13.80	814,697	-0.37(-2.60%)
May 21, 2013	14.37	14.42	14.12	14.17	546,841	-0.27(-1.89%)
May 20, 2013	14.56	14.59	14.37	14.44	326,586	-0.13(-0.90%)
May 17, 2013	14.73	14.88	14.52	14.58	368,014	-0.18(-1.19%)
May 16, 2013	14.41	14.86	14.24	14.75	1,003,503	+0.30(+2.07%)
May 15, 2013	14.30	14.59	14.27	14.45	416,283	+0.31(+2.17%)
May 13, 2013	13.50	14.16	13.50	14.15	1,462,518	+0.72(+5.37%)
May 10, 2013	12.95	13.53	12.93	13.43	850,817	+0.43(+3.31%)
May 09, 2013	12.77	13.07	12.70	12.99	830,661	+0.25(+2.00%)
May 08, 2013	12.43	12.74	12.43	12.74	464,247	+0.34(+2.76%)
May 07, 2013	12.20	12.59	12.19	12.40	767,582	+0.20(+1.66%)
May 06, 2013	11.62	12.20	11.49	12.20	395,823	+0.55(+4.76%)
May 03, 2013	11.71	11.75	11.60	11.64	148,383	+0.00(+0.00%)
May 02, 2013	11.50	11.68	11.47	11.64	151,736	+0.18(+1.53%)
May 01, 2013	11.69	11.77	11.46	11.47	325,534	-0.30(-2.54%)
Apr 30, 2013	11.66	11.76	11.58	11.76	180,275	+0.11(+0.90%)
Apr 29, 2013	11.68	11.77	11.61	11.66	222,305	-0.04(-0.30%)
Apr 26, 2013	11.75	11.76	11.63	11.69	353,700	-0.07(-0.60%)
Apr 25, 2013	11.67	11.77	11.59	11.76	189,391	+0.11(+0.90%)
Apr 24, 2013	11.53	11.67	11.46	11.66	147,097	+0.17(+1.45%)
Apr 23, 2013	11.36	11.49	11.35	11.49	234,120	+0.20(+1.79%)
Apr 22, 2013	11.37	11.40	11.06	11.29	306,961	-0.04(-0.31%)
Apr 19, 2013	11.19	11.34	11.09	11.33	148,792	+0.13(+1.18%)
Apr 18, 2013	11.29	11.36	11.14	11.19	234,633	-0.08(-0.70%)
Apr 17, 2013	11.38	11.43	11.09	11.27	315,744	-0.18(-1.61%)
Apr 16, 2013	11.47	11.55	11.39	11.46	179,262	+0.09(+0.77%)
Apr 15, 2013	11.50	11.59	11.34	11.37	360,987	-0.21(-1.82%)
Apr 12, 2013	11.76	11.77	11.57	11.58	212,369	-0.19(-1.64%)
Apr 11, 2013	11.65	11.77	11.57	11.77	176,787	+0.12(+1.06%)
Apr 10, 2013	11.49	11.68	11.42	11.65	213,560	+0.17(+1.45%)
Apr 09, 2013	11.48	11.59	11.42	11.48	187,214	+0.02(+0.15%)
Apr 08, 2013	11.47	11.52	11.42	11.47	350,821	+0.00(+0.00%)
Apr 05, 2013	11.33	11.50	11.29	11.47	515,415	+0.04(+0.38%)
Apr 04, 2013	11.51	11.54	11.40	11.42	469,847	-0.05(-0.46%)
Apr 03, 2013	11.78	11.82	11.47	11.47	472,794	-0.27(-2.32%)
Apr 02, 2013	11.85	11.98	11.71	11.75	409,480	-0.03(-0.22%)
Apr 01, 2013	11.81	11.90	11.60	11.77	323,295	-0.08(-0.67%)
Mar 28, 2013	11.84	11.89	11.73	11.85	299,101	+0.04(+0.30%)
Mar 27, 2013	11.60	11.84	11.43	11.82	284,990	+0.17(+1.43%)
Mar 26, 2013	11.93	11.95	11.59	11.65	294,567	-0.28(-2.36%)
Mar 25, 2013	11.99	12.07	11.73	11.93	278,738	+0.00(+0.00%)
Mar 22, 2013	11.97	12.08	11.91	11.93	291,471	-0.01(-0.07%)
Mar 21, 2013	11.91	12.05	11.85	11.94	207,819	-0.01(-0.07%)
Mar 20, 2013	12.13	12.13	11.91	11.95	311,691	+0.05(+0.44%)
Mar 19, 2013	11.64	11.91	11.63	11.90	372,613	+0.29(+2.50%)
Mar 18, 2013	11.40	11.62	11.37	11.61	493,398	+0.09(+0.76%)
Mar 15, 2013	11.49	11.63	11.40	11.52	556,085	+0.07(+0.61%)
Mar 14, 2013	11.21	11.47	11.19	11.45	275,233	+0.26(+2.36%)
Mar 13, 2013	11.19	11.23	11.12	11.19	144,900	+0.03(+0.24%)
Mar 12, 2013	11.17	11.25	11.12	11.16	155,779	-0.02(-0.16%)
Mar 11, 2013	11.13	11.24	11.07	11.18	380,444	+0.04(+0.32%)
Mar 08, 2013	11.16	11.29	11.10	11.14	424,918	+0.07(+0.64%)
Mar 07, 2013	11.01	11.11	10.98	11.07	210,008	+0.05(+0.48%)
Mar 06, 2013	10.98	11.04	10.86	11.02	240,780	+0.04(+0.32%)
Mar 05, 2013	11.00	11.11	10.89	10.98	456,251	+0.07(+0.64%)
Mar 04, 2013	11.00	11.12	10.84	10.91	522,074	-0.09(-0.80%)

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.