Hilltop Holdings Inc. HTH
NYSE · Amerika Birleşik Devletleri · Finans
$37,67+0,01 (+%0,01)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $37,62 | -%0,11 | $37,34 | $37,69 | $36,81 | 126,50K |
| 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 |