Hilltop Holdings Inc. HTH
NYSE · Vereinigte Staaten · Finanzen
$37,93+0,27 (+0,72 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $37,67 | +0,01 % | $37,34 | $37,74 | $36,81 | 155,08K |
| 2026-09-30 | $37,66 | +0,16 % | $37,65 | $37,77 | $37,28 | 389,90K |
| 2026-09-29 | $37,60 | -1,36 % | $38,26 | $38,45 | $37,38 | 247,60K |
| 2026-09-28 | $38,12 | -1,14 % | $38,46 | $38,51 | $38,07 | 248,90K |
| 2026-09-25 | $38,56 | +0,55 % | $38,58 | $38,79 | $38,47 | 258,50K |
| 2026-09-24 | $38,35 | +0,47 % | $38,40 | $38,50 | $38,01 | 317,30K |
| 2026-09-23 | $38,17 | -0,55 % | $38,17 | $38,64 | $38,13 | 315,80K |
| 2026-09-22 | $38,38 | -0,98 % | $38,77 | $38,99 | $38,35 | 283,10K |
| 2026-09-21 | $38,76 | +0,28 % | $38,80 | $39,02 | $38,51 | 325,10K |
| 2026-09-18 | $38,65 | 0,00 % | $38,47 | $38,72 | $38,01 | 1,60M |
| 2026-09-17 | $38,65 | -0,13 % | $39,01 | $39,01 | $38,49 | 368,80K |
| 2026-09-16 | $38,70 | -0,74 % | $39,04 | $39,27 | $38,10 | 497,40K |
| 2026-09-15 | $38,99 | +0,36 % | $38,86 | $39,06 | $38,64 | 344,80K |
| 2026-09-14 | $38,85 | +0,44 % | $38,63 | $38,93 | $38,47 | 264,90K |
| 2026-09-11 | $38,68 | -0,57 % | $39,26 | $39,30 | $38,22 | 233,10K |
| 2026-09-10 | $38,90 | +1,46 % | $38,21 | $38,90 | $38,12 | 237,50K |
| 2026-09-09 | $38,34 | -0,67 % | $38,26 | $38,55 | $38,11 | 278,40K |
| 2026-09-08 | $38,60 | -1,63 % | $38,94 | $38,95 | $38,59 | 283,30K |
| 2026-09-04 | $39,24 | +0,87 % | $38,64 | $39,31 | $38,64 | 216,70K |
| 2026-09-03 | $38,90 | +0,96 % | $38,85 | $39,25 | $38,79 | 182,20K |
| 2026-09-02 | $38,53 | +2,04 % | $38,01 | $38,84 | $37,71 | 261,30K |
| 2026-09-01 | $37,76 | -0,76 % | $37,93 | $38,20 | $37,66 | 214,10K |
| 2026-08-31 | $38,05 | -1,17 % | $38,41 | $38,45 | $37,92 | 250,80K |
| 2026-08-28 | $38,50 | -0,18 % | $38,72 | $39,00 | $38,44 | 202,90K |
| 2026-08-27 | $38,57 | -0,18 % | $38,49 | $38,57 | $38,12 | 202,60K |
| 2026-08-26 | $38,64 | +0,34 % | $38,60 | $38,79 | $38,37 | 204,40K |
| 2026-08-25 | $38,51 | -0,41 % | $38,78 | $38,82 | $38,42 | 186,50K |
| 2026-08-24 | $38,67 | -0,03 % | $38,83 | $39,21 | $38,67 | 256,90K |
| 2026-08-21 | $38,68 | +0,13 % | $38,80 | $39,02 | $38,33 | 227,20K |
| 2026-08-20 | $38,63 | +0,36 % | $38,29 | $38,79 | $38,17 | 203,20K |
| 2026-08-19 | $38,49 | -1,31 % | $39,19 | $39,30 | $38,40 | 237,70K |
| 2026-08-18 | $39,00 | -0,84 % | $39,56 | $39,63 | $38,66 | 237,30K |
| 2026-08-17 | $39,33 | -0,68 % | $39,34 | $39,81 | $39,21 | 189,50K |
| 2026-08-14 | $39,60 | -0,48 % | $39,65 | $40,01 | $39,47 | 157,20K |
| 2026-08-13 | $39,79 | +1,09 % | $39,50 | $39,79 | $39,39 | 212,70K |
| 2026-08-12 | $39,36 | +0,56 % | $39,11 | $39,49 | $39,01 | 165,30K |
| 2026-08-11 | $39,14 | +0,95 % | $38,87 | $39,37 | $38,77 | 178,70K |
| 2026-08-10 | $38,77 | -0,69 % | $38,68 | $39,16 | $38,36 | 209,50K |
| 2026-08-07 | $39,04 | -0,76 % | $38,90 | $39,35 | $38,34 | 163,80K |
| 2026-08-06 | $39,34 | -1,11 % | $39,77 | $39,94 | $39,29 | 214,70K |
| 2026-08-05 | $39,78 | -0,55 % | $40,25 | $40,25 | $39,59 | 242,10K |
| 2026-08-04 | $40,00 | +0,60 % | $39,80 | $40,37 | $39,36 | 312,80K |
| 2026-08-03 | $39,76 | +0,81 % | $39,71 | $40,25 | $39,50 | 289,50K |
| 2026-07-31 | $39,44 | +0,15 % | $39,37 | $39,72 | $39,16 | 248,60K |
| 2026-07-30 | $39,38 | -0,38 % | $39,76 | $39,94 | $39,35 | 225,40K |
| 2026-07-29 | $39,53 | -0,70 % | $39,67 | $40,09 | $39,37 | 318,40K |
| 2026-07-28 | $39,81 | +3,38 % | $38,91 | $39,85 | $38,87 | 291,50K |
| 2026-07-27 | $38,51 | -1,46 % | $39,33 | $39,43 | $38,45 | 277,60K |
| 2026-07-24 | $39,08 | +3,00 % | $39,09 | $40,34 | $38,93 | 410,30K |
| 2026-07-23 | $37,94 | -0,52 % | $37,67 | $37,94 | $37,35 | 343,50K |
| 2026-07-22 | $38,14 | -0,37 % | $38,34 | $38,34 | $37,80 | 222,60K |
| 2026-07-21 | $38,28 | +0,10 % | $38,07 | $38,39 | $37,78 | 222,30K |
| 2026-07-20 | $38,24 | -1,14 % | $38,71 | $38,78 | $38,21 | 183,40K |
| 2026-07-17 | $38,68 | -1,85 % | $39,14 | $39,45 | $38,40 | 263,50K |
| 2026-07-16 | $39,41 | +1,81 % | $38,77 | $39,77 | $38,68 | 301,80K |
| 2026-07-15 | $38,71 | +1,12 % | $38,42 | $39,01 | $38,20 | 229,50K |
| 2026-07-14 | $38,28 | +0,21 % | $38,23 | $38,49 | $38,15 | 226,00K |
| 2026-07-13 | $38,20 | -0,26 % | $38,35 | $38,38 | $38,00 | 157,20K |
| 2026-07-10 | $38,30 | +0,68 % | $38,08 | $38,44 | $38,06 | 152,00K |
| 2026-07-09 | $38,04 | +1,01 % | $37,63 | $38,24 | $37,60 | 262,80K |
| 2026-07-08 | $37,66 | -2,13 % | $38,33 | $38,33 | $37,44 | 214,00K |
| 2026-07-07 | $38,48 | -0,31 % | $38,88 | $38,97 | $38,42 | 183,10K |
| 2026-07-06 | $38,60 | -0,57 % | $38,63 | $39,13 | $38,42 | 245,00K |
| 2026-07-02 | $38,82 | -1,40 % | $39,46 | $39,55 | $38,52 | 168,10K |
| 2026-07-01 | $39,37 | +1,52 % | $38,97 | $39,67 | $37,89 | 316,40K |
| 2026-06-30 | $38,78 | -0,69 % | $38,95 | $39,12 | $38,39 | 238,60K |
| 2026-06-29 | $39,05 | -2,23 % | $39,59 | $39,65 | $38,95 | 310,40K |
| 2026-06-26 | $39,94 | +1,34 % | $39,70 | $39,94 | $39,07 | 766,60K |
| 2026-06-25 | $39,41 | +0,59 % | $39,01 | $39,61 | $38,32 | 248,90K |
| 2026-06-24 | $39,18 | +1,29 % | $38,58 | $39,39 | $38,27 | 263,80K |
| 2026-06-23 | $38,68 | +1,84 % | $38,33 | $38,69 | $37,68 | 235,40K |
| 2026-06-22 | $37,98 | +0,32 % | $38,01 | $38,44 | $37,56 | 325,50K |
| 2026-06-18 | $37,86 | +1,50 % | $37,57 | $38,07 | $37,26 | 993,50K |
| 2026-06-17 | $37,30 | -1,76 % | $37,72 | $37,95 | $36,79 | 409,50K |
| 2026-06-16 | $37,97 | +0,74 % | $37,86 | $38,24 | $37,39 | 239,20K |
| 2026-06-15 | $37,69 | -1,95 % | $38,53 | $38,75 | $37,60 | 253,60K |
| 2026-06-12 | $38,44 | +1,48 % | $37,95 | $38,49 | $37,95 | 155,90K |
| 2026-06-11 | $37,88 | +0,05 % | $38,18 | $38,18 | $37,57 | 217,60K |
| 2026-06-10 | $37,86 | +1,09 % | $37,77 | $38,11 | $37,67 | 233,00K |
| 2026-06-09 | $37,45 | +0,78 % | $37,34 | $38,17 | $37,34 | 195,40K |
| 2026-06-08 | $37,16 | -0,56 % | $37,58 | $37,70 | $37,15 | 210,50K |
| 2026-06-05 | $37,37 | +0,65 % | $37,32 | $37,72 | $37,10 | 238,90K |
| 2026-06-04 | $37,13 | +2,77 % | $36,68 | $37,35 | $36,66 | 282,30K |
| 2026-06-03 | $36,13 | -5,42 % | $37,90 | $37,98 | $36,11 | 369,20K |
| 2026-06-02 | $38,20 | +2,22 % | $37,07 | $38,24 | $37,07 | 311,30K |
| 2026-06-01 | $37,37 | -0,93 % | $37,47 | $37,75 | $35,79 | 305,10K |
| 2026-05-29 | $37,72 | +0,19 % | $37,54 | $38,10 | $37,29 | 415,40K |
| 2026-05-28 | $37,65 | 0,00 % | $37,57 | $38,27 | $37,29 | 301,60K |
| 2026-05-27 | $37,65 | -0,26 % | $37,98 | $38,21 | $37,42 | 288,80K |
| 2026-05-26 | $37,75 | +1,42 % | $37,32 | $37,92 | $37,31 | 300,30K |