Mercados españoles abiertos en 38 mins

Hilltop Holdings Inc. (HTH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
31,23+0,09 (+0,29%)
Al cierre: 04:00PM EDT
30,50 -0,73 (-2,34%)
Después del cierre: 06:08PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202431,2031,4231,2031,2331,23220.900
06 may 202431,4931,4931,1231,1431,14158.100
03 may 202431,1331,5631,0531,3231,32289.200
02 may 202430,3930,8230,3630,7330,73626.700
01 may 202429,7030,7529,6230,1530,15213.700
30 abr 202429,6129,7729,2429,2629,26246.800
29 abr 202430,4730,5929,8129,8229,82219.000
26 abr 202430,3430,6730,3330,3630,36176.200
25 abr 202430,3130,3729,9730,3730,37321.800
24 abr 202430,2330,5830,0030,5430,54497.600
23 abr 202430,2430,7530,2430,5330,53304.600
22 abr 202429,9330,6029,5830,3430,34479.600
19 abr 202429,2930,4728,7629,9929,99605.300
18 abr 202428,7529,1828,6729,0529,05297.400
17 abr 202429,0029,1228,6028,6428,64239.900
16 abr 202428,9929,0228,7128,7528,75203.800
15 abr 202429,6829,9028,9429,2029,20174.600
12 abr 202429,2629,5229,1429,5229,52170.700
11 abr 202429,5929,6929,2029,5429,54178.200
10 abr 202429,5729,7729,1629,4929,49483.200
09 abr 202430,5230,6630,2230,3530,35174.100
08 abr 202430,4130,6430,3730,5230,52208.700
05 abr 202430,4330,5730,1730,3530,35160.300
04 abr 202430,7431,1430,4530,5730,57448.400
03 abr 202430,4730,7330,2630,3030,30150.700
02 abr 202430,7030,8930,3230,5730,57216.100
01 abr 202431,2931,2930,8031,1231,12274.700
28 mar 202431,0931,5331,0631,3231,32337.200
27 mar 202430,3831,0830,3831,0731,07196.700
26 mar 202430,4530,4530,0530,1330,13137.500
25 mar 202430,4630,7530,2130,2530,25151.100
22 mar 202430,9230,9730,3330,4030,40199.100
21 mar 202430,8931,2630,7530,9230,92216.700
20 mar 202429,7231,0829,7230,7930,79275.000
19 mar 202429,5730,0629,5729,9029,90160.100
18 mar 202429,9430,0329,5529,6229,62296.200
15 mar 202429,7730,3929,7730,0530,05878.700
14 mar 202430,8830,8829,7729,8829,88247.200
13 mar 202431,0831,4530,9030,9930,99189.200
12 mar 202431,3431,6031,0231,2431,24176.200
11 mar 202431,6031,8331,5031,5431,54157.200
08 mar 202432,0032,2031,5331,6631,66219.300
07 mar 202431,6631,9231,6131,8731,87318.000
06 mar 202431,2931,9230,8031,3431,34444.500
05 mar 202430,2731,3230,2731,2231,22398.900
04 mar 202430,7130,9930,3830,4530,45247.200
01 mar 202430,7730,8030,2830,6430,64237.500
29 feb 202431,1731,4830,7830,8830,88265.200
28 feb 202430,3730,9430,3730,6430,64223.200
27 feb 202430,7430,9630,5830,7630,76168.900
26 feb 202430,6731,0230,5130,6230,62173.500
23 feb 202430,7631,1530,5430,8230,82204.700
22 feb 202430,7630,9230,6230,7830,78174.300
21 feb 202431,0131,0630,6930,8430,84167.400
20 feb 202430,8031,3930,7131,0131,01288.000
16 feb 202431,3031,5831,0831,2031,20281.700
15 feb 202431,0231,7431,0231,5831,58227.800
14 feb 202430,6530,8830,1930,8430,84292.200
13 feb 202430,4530,7329,8530,2130,21639.900
12 feb 202430,9831,8830,8831,4731,47243.400
09 feb 202430,6531,0330,3130,9130,91417.500
09 feb 20240.17 Dividendo
08 feb 202430,4030,6730,1230,6630,49348.200
07 feb 202430,7330,8530,0030,6230,45239.900
06 feb 202430,3530,8230,3530,6730,50346.000
05 feb 202430,6430,7230,2230,4130,24235.800
02 feb 202430,5031,3030,4630,9530,78425.700
01 feb 202431,6631,8230,1131,1130,94509.100
31 ene 202432,2932,5331,3631,4931,32507.500
30 ene 202433,0633,1632,7032,7432,56395.300
29 ene 202433,2233,3632,9533,1632,98394.100
26 ene 202434,2934,6332,9333,4833,29472.900
25 ene 202434,3734,4233,4733,9733,78247.200
24 ene 202433,9634,2833,7634,0033,81265.600
23 ene 202434,6234,6233,6833,6933,50385.400
22 ene 202433,7234,3333,7234,3234,13408.100
19 ene 202432,8433,4832,6233,3233,14641.400
18 ene 202432,5532,8432,2632,6732,49774.400
17 ene 202432,5933,0332,2632,3632,18486.700
16 ene 202433,5033,8033,1333,1432,96357.000
12 ene 202434,4434,4933,6233,9233,73229.500
11 ene 202434,1434,2833,5034,0433,85294.800
10 ene 202434,1834,4634,0034,4534,26246.400
09 ene 202434,2734,5733,9234,3834,19304.000
08 ene 202434,0734,7834,0434,6734,48424.000
05 ene 202433,9634,7533,8934,1934,00446.500
04 ene 202433,6233,8133,5733,7033,51380.700
03 ene 202434,5234,5233,4133,4533,26321.800
02 ene 202434,7635,4534,6234,8134,62382.400
29 dic 202335,4735,6234,9035,2135,01256.000
28 dic 202335,3435,5935,3235,4635,26293.600
27 dic 202335,4835,6635,2735,4035,20476.400
26 dic 202335,1835,5934,7935,3435,14163.500
22 dic 202334,9235,3234,8834,9334,74183.400
21 dic 202334,4234,7434,1134,7134,52292.100
20 dic 202334,4835,2234,0934,1633,97510.700
19 dic 202334,0334,8533,8834,5634,37615.800
18 dic 202334,2934,4333,8233,9533,76253.500
15 dic 202334,4434,8533,9034,1133,921.312.800
14 dic 202334,1634,6833,8234,4834,29538.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...