Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	32.34	31.65	32.15	31.7	526900.0	31.7
2021-02-12	32.12	31.47	31.47	31.87	577800.0	31.87
2021-02-11	32.14	30.88	31.51	31.62	578100.0	31.62
2021-02-10	32.35	31.58	32.24	31.74	450200.0	31.62
2021-02-09	32.29	31.14	31.33	32.27	387100.0	32.15
2021-02-08	31.48	30.55	30.65	31.4	542800.0	31.28
2021-02-05	31.36	30.35	31.09	30.49	377800.0	30.37
2021-02-04	31.25	30.22	30.27	30.86	644300.0	30.74
2021-02-03	30.59	29.83	30.4	30.31	453800.0	30.2
2021-02-02	30.78	29.9	30.31	30.65	640800.0	30.53
2021-02-01	30.89	29.78	30.04	30.85	763300.0	30.73
2021-01-29	31.78	29.9	31.18	30.04	924200.0	29.93
2021-01-28	32.16	30.77	32.05	31.08	1269700.0	30.96
2021-01-27	32.4	30.8	31.68	31.41	1285400.0	31.29
2021-01-26	33.25	32.2	33.0	32.41	677900.0	32.29
2021-01-25	33.16	32.03	32.61	32.77	1071700.0	32.65
2021-01-22	32.98	30.91	31.45	32.97	1159100.0	32.85
2021-01-21	33.13	31.78	33.0	31.86	1701500.0	31.74
2021-01-20	33.69	32.53	32.86	33.22	15215100.0	33.09
2021-01-19	33.24	31.19	31.25	32.97	4681700.0	32.85
2021-01-15	28.81	28.04	28.28	28.43	350500.0	28.32
2021-01-14	29.09	28.7	28.94	28.94	299300.0	28.83
2021-01-13	29.55	28.69	29.55	28.74	268600.0	28.63
2021-01-12	29.88	29.19	29.39	29.69	382100.0	29.58
2021-01-11	29.29	28.18	28.18	29.24	396900.0	29.13
2021-01-08	29.04	27.82	29.04	28.43	367000.0	28.32
2021-01-07	29.36	28.35	28.63	28.95	485800.0	28.84
2021-01-06	28.8	27.56	27.83	28.32	949300.0	28.21
2021-01-05	27.66	27.09	27.25	27.32	354000.0	27.22
2021-01-04	27.82	26.73	27.79	27.17	388900.0	27.07
2020-12-31	27.69	27.15	27.44	27.51	281700.0	27.41
2020-12-30	27.58	27.2	27.2	27.32	242200.0	27.22
2020-12-29	27.63	26.95	27.63	27.17	280300.0	27.07
2020-12-28	27.88	27.35	27.44	27.57	319100.0	27.47
2020-12-24	27.69	27.01	27.64	27.31	106100.0	27.21
2020-12-23	27.51	26.75	26.75	27.36	290900.0	27.26
2020-12-22	27.22	26.38	26.87	26.75	400700.0	26.65
2020-12-21	27.7	26.31	27.24	26.79	609900.0	26.69
2020-12-18	28.02	27.29	27.61	27.5	1651700.0	27.4
2020-12-17	27.23	26.35	26.61	27.23	520900.0	27.13
2020-12-16	26.79	26.33	26.79	26.58	330400.0	26.48
2020-12-15	26.69	26.09	26.27	26.64	342800.0	26.54
2020-12-14	26.48	25.93	26.33	25.93	242800.0	25.83
2020-12-11	26.06	25.73	25.8	25.97	316300.0	25.87
2020-12-10	26.09	25.1	25.39	26.03	261400.0	25.93
2020-12-09	26.11	25.57	25.89	25.67	304100.0	25.57
2020-12-08	25.71	25.15	25.15	25.69	342900.0	25.59
2020-12-07	25.56	25.14	25.51	25.41	438400.0	25.31
2020-12-04	25.78	25.44	25.57	25.55	411900.0	25.45
2020-12-03	25.58	25.05	25.41	25.43	454200.0	25.33
2020-12-02	25.48	24.91	25.04	25.41	453400.0	25.31
2020-12-01	25.03	24.4	24.43	25.0	840900.0	24.91
2020-11-30	24.78	24.0	24.68	24.09	715700.0	24.0
2020-11-27	25.02	24.52	24.77	24.89	190400.0	24.8
2020-11-25	25.12	24.35	24.97	24.9	459300.0	24.81
2020-11-24	25.7	25.12	25.36	25.23	796300.0	25.13
2020-11-23	25.22	24.31	24.52	24.97	932500.0	24.88
2020-11-20	24.24	23.55	23.67	24.16	526300.0	24.07
2020-11-19	23.96	23.53	23.93	23.93	422300.0	23.84
2020-11-18	24.65	23.93	24.49	23.94	374000.0	23.85
2020-11-17	24.56	23.69	24.1	24.39	994200.0	24.3
2020-11-16	24.86	23.93	24.53	24.4	1117300.0	24.31
2020-11-13	23.96	23.78	23.89	23.89	1461600.0	23.8
2020-11-12	23.93	23.68	23.83	23.82	686200.0	23.64
2020-11-11	23.96	23.6	23.94	23.9	571700.0	23.72
2020-11-10	24.02	23.55	23.81	23.81	881600.0	23.63
2020-11-09	24.26	23.55	23.77	23.61	1230600.0	23.43
2020-11-06	23.49	22.99	23.34	23.04	582800.0	22.87
2020-11-05	23.44	22.74	22.74	23.28	439500.0	23.1
2020-11-04	23.05	22.42	22.62	22.74	465700.0	22.57
2020-11-03	23.5	23.05	23.37	23.15	631400.0	22.98
2020-11-02	23.2	22.84	23.1	23.01	468700.0	22.84
2020-10-30	22.93	22.5	22.75	22.81	1753100.0	22.64
2020-10-29	21.49	21.01	21.16	21.26	673500.0	21.1
2020-10-28	21.63	21.02	21.25	21.28	451600.0	21.12
2020-10-27	22.26	21.58	21.77	21.59	437800.0	21.43
2020-10-26	21.99	21.26	21.66	21.85	408200.0	21.69
2020-10-23	23.17	21.32	22.82	21.7	712400.0	21.54
2020-10-22	22.74	22.36	22.38	22.53	683800.0	22.36
2020-10-21	22.37	22.06	22.13	22.22	330300.0	22.05
2020-10-20	22.65	22.01	22.15	22.03	479600.0	21.86
2020-10-19	22.42	21.93	22.25	21.93	489000.0	21.76
2020-10-16	22.32	21.56	21.85	22.13	460400.0	21.96
2020-10-15	21.95	21.06	21.06	21.92	838900.0	21.75
2020-10-14	21.68	21.2	21.39	21.26	395100.0	21.1
2020-10-13	21.73	21.06	21.4	21.48	269000.0	21.32
2020-10-12	21.71	21.09	21.16	21.63	354500.0	21.47
2020-10-09	21.6	21.0	21.6	21.25	341400.0	21.09
2020-10-08	21.5	20.99	21.28	21.36	852900.0	21.2
2020-10-07	21.48	20.97	21.24	21.09	614600.0	20.93
2020-10-06	21.6	21.02	21.48	21.02	781300.0	20.86
2020-10-05	21.35	21.02	21.21	21.17	521300.0	21.01
2020-10-02	21.24	20.53	20.57	21.02	473000.0	20.86
2020-10-01	20.95	20.52	20.61	20.87	366400.0	20.71
2020-09-30	21.12	20.56	20.98	20.58	514000.0	20.42
2020-09-29	20.89	20.39	20.65	20.83	488300.0	20.67
2020-09-28	21.0	20.58	20.69	20.64	487100.0	20.48
2020-09-25	20.48	20.03	20.05	20.4	546400.0	20.25
2020-09-24	20.73	19.9	20.43	20.29	808100.0	20.14
2020-09-23	21.26	20.08	20.41	20.46	1667700.0	20.31
2020-09-22	18.34	17.8	18.0	18.19	533400.0	18.05
2020-09-21	18.69	17.82	18.53	18.05	432500.0	17.91
2020-09-18	19.44	18.82	19.34	18.96	1025300.0	18.82
2020-09-17	19.33	18.91	19.01	19.25	222200.0	19.1
2020-09-16	19.63	19.14	19.41	19.29	378100.0	19.14
2020-09-15	19.72	19.24	19.72	19.36	226500.0	19.21
2020-09-14	19.87	19.52	19.54	19.63	237400.0	19.48
2020-09-11	19.66	19.27	19.52	19.39	206500.0	19.24
2020-09-10	19.88	19.44	19.85	19.56	317100.0	19.41
2020-09-09	20.07	19.57	20.07	19.7	312100.0	19.55
2020-09-08	20.61	19.72	20.61	19.95	445000.0	19.8
2020-09-04	21.65	20.45	21.32	20.87	397700.0	20.71
2020-09-03	21.64	20.57	20.95	20.71	407100.0	20.55
2020-09-02	20.94	20.22	20.43	20.85	356800.0	20.69
2020-09-01	20.72	20.01	20.33	20.5	305800.0	20.35
2020-08-31	20.74	20.33	20.59	20.6	318800.0	20.44
2020-08-28	20.87	20.57	20.76	20.65	367700.0	20.49
2020-08-27	20.8	20.29	20.29	20.51	334400.0	20.36
2020-08-26	20.9	20.18	20.47	20.2	376900.0	20.05
2020-08-25	20.88	20.33	20.68	20.54	405300.0	20.39
2020-08-24	20.59	19.62	20.02	20.42	343900.0	20.27
2020-08-21	19.85	19.47	19.56	19.72	287000.0	19.57
2020-08-20	20.04	19.64	19.72	19.77	242100.0	19.62
2020-08-19	20.47	20.0	20.16	20.09	316600.0	19.94
2020-08-18	20.5	19.9	20.5	19.96	307000.0	19.81
2020-08-17	20.71	20.17	20.69	20.49	342900.0	20.34
2020-08-14	20.96	20.45	20.78	20.74	440500.0	20.58
2020-08-13	20.69	20.21	20.69	20.38	290500.0	20.23
2020-08-12	22.0	20.45	21.9	21.02	549500.0	20.77
2020-08-11	22.24	21.3	21.82	21.47	499800.0	21.22
2020-08-10	21.73	20.84	20.97	21.31	399900.0	21.06
2020-08-07	20.86	19.69	19.95	20.85	351700.0	20.6
2020-08-06	20.16	19.81	19.83	20.0	272400.0	19.76
2020-08-05	19.85	19.23	19.63	19.83	396600.0	19.6
2020-08-04	19.6	19.02	19.54	19.3	339300.0	19.07
2020-08-03	19.95	19.3	19.72	19.58	482600.0	19.35
2020-07-31	21.24	18.71	21.24	19.47	1112900.0	19.24
2020-07-30	20.08	18.66	18.96	19.8	827300.0	19.57
2020-07-29	19.4	18.8	18.87	19.36	466900.0	19.13
2020-07-28	19.12	18.33	18.33	18.88	648900.0	18.66
2020-07-27	18.43	18.08	18.37	18.33	218900.0	18.11
2020-07-24	18.85	18.43	18.66	18.49	253000.0	18.27
2020-07-23	18.9	18.1	18.1	18.74	347500.0	18.52
2020-07-22	18.27	17.88	18.14	18.26	376800.0	18.04
2020-07-21	18.67	18.0	18.04	18.38	430200.0	18.16
2020-07-20	18.02	17.71	17.9	17.77	378200.0	17.56
2020-07-17	18.34	17.83	18.0	17.98	343500.0	17.77
2020-07-16	18.07	17.39	17.58	17.86	716000.0	17.65
2020-07-15	17.88	17.24	17.45	17.77	359300.0	17.56
2020-07-14	17.28	16.71	17.09	16.93	329400.0	16.73
2020-07-13	17.6	16.84	17.53	17.16	346200.0	16.96
2020-07-10	17.2	16.52	16.69	17.18	470100.0	16.98
2020-07-09	17.24	16.56	17.24	16.64	592700.0	16.44
2020-07-08	17.53	16.94	17.18	17.41	478100.0	17.2
2020-07-07	17.7	17.21	17.4	17.28	376300.0	17.08
2020-07-06	18.21	17.48	18.02	17.76	276900.0	17.55
2020-07-02	18.47	17.48	18.47	17.54	289800.0	17.33
2020-07-01	18.75	17.73	18.59	17.8	250300.0	17.59
2020-06-30	18.58	17.68	17.85	18.45	367500.0	18.23
2020-06-29	18.27	17.46	17.56	18.08	376400.0	17.87
2020-06-26	17.85	16.92	17.79	17.22	673800.0	17.02
2020-06-25	18.19	17.23	17.4	18.15	350000.0	17.94
2020-06-24	18.05	17.13	17.91	17.46	409800.0	17.25
2020-06-23	18.87	17.99	18.81	18.35	268500.0	18.13
2020-06-22	18.47	17.92	17.97	18.42	331500.0	18.2
2020-06-19	18.99	17.85	18.71	18.18	534800.0	17.97
2020-06-18	18.57	17.94	17.95	18.42	277600.0	18.2
2020-06-17	19.0	18.09	18.99	18.21	309500.0	18.0
2020-06-16	19.27	18.42	19.27	19.0	362200.0	18.78
2020-06-15	18.41	17.02	17.09	18.27	360500.0	18.05
2020-06-12	18.41	17.11	18.4	18.01	571600.0	17.8
2020-06-11	18.3	17.42	17.96	17.47	485000.0	17.26
2020-06-10	20.78	19.09	20.78	19.12	514600.0	18.89
2020-06-09	21.23	20.53	20.89	20.92	433900.0	20.67
2020-06-08	21.39	20.51	20.77	21.37	445600.0	21.12
2020-06-05	20.68	19.92	19.95	20.07	584800.0	19.83
2020-06-04	19.18	18.57	18.97	19.06	494700.0	18.84
2020-06-03	19.48	18.27	18.62	19.07	322200.0	18.85
2020-06-02	18.47	17.83	18.46	17.97	324000.0	17.76
2020-06-01	18.95	18.15	18.87	18.17	435500.0	17.96
2020-05-29	18.79	17.87	18.18	18.69	671400.0	18.47
2020-05-28	19.31	18.47	19.25	18.55	641800.0	18.33
2020-05-27	19.12	18.4	18.84	18.99	677900.0	18.77
2020-05-26	18.41	17.38	17.54	18.16	528300.0	17.95
2020-05-22	16.95	16.49	16.83	16.86	225700.0	16.66
2020-05-21	17.01	16.5	16.81	16.74	381400.0	16.54
2020-05-20	16.96	16.25	16.45	16.93	444600.0	16.73
2020-05-19	16.58	15.99	16.2	16.01	637200.0	15.82
2020-05-18	16.47	14.72	14.92	16.41	848800.0	16.22
2020-05-15	14.3	13.74	14.18	14.24	833600.0	14.07
2020-05-14	14.05	12.8	13.35	13.98	892300.0	13.82
2020-05-13	14.49	13.6	14.49	13.82	672900.0	13.57
2020-05-12	15.86	14.62	15.72	14.69	642700.0	14.42
2020-05-11	16.7	15.55	16.55	15.65	793900.0	15.36
2020-05-08	17.21	16.28	16.44	16.92	616700.0	16.61
2020-05-07	16.86	15.98	16.55	16.09	418500.0	15.8
2020-05-06	17.37	16.16	17.37	16.28	347800.0	15.98
2020-05-05	18.45	17.21	18.34	17.27	528100.0	16.96
2020-05-04	18.08	17.2	17.4	18.01	441100.0	17.68
2020-05-01	20.4	17.54	20.4	17.8	1601100.0	17.48
2020-04-30	20.63	19.18	19.67	19.3	774200.0	18.95
2020-04-29	20.14	19.02	19.1	19.99	793300.0	19.63
2020-04-28	18.74	17.89	18.3	18.54	554900.0	18.2
2020-04-27	17.99	16.52	16.63	17.76	525800.0	17.44
2020-04-24	16.49	15.99	16.24	16.43	391600.0	16.13
2020-04-23	16.39	15.81	15.96	16.16	355200.0	15.87
2020-04-22	16.24	15.74	16.24	15.91	346400.0	15.62
2020-04-21	16.13	15.3	15.42	15.82	361000.0	15.53
2020-04-20	16.58	15.61	15.75	16.02	382400.0	15.73
2020-04-17	16.51	15.46	15.65	16.41	409100.0	16.11
2020-04-16	15.72	14.56	15.54	14.99	458900.0	14.72
2020-04-15	15.78	15.18	15.66	15.61	430100.0	15.33
2020-04-14	17.17	16.12	17.03	16.44	342900.0	16.14
2020-04-13	17.29	16.39	17.25	16.63	491500.0	16.33
2020-04-09	17.38	16.24	16.24	17.32	924500.0	17.0
2020-04-08	15.9	15.16	15.36	15.76	465300.0	15.47
2020-04-07	16.14	14.87	15.15	15.05	746000.0	14.78
2020-04-06	14.93	14.04	14.18	14.85	518400.0	14.58
2020-04-03	14.62	13.07	14.42	13.5	660000.0	13.25
2020-04-02	14.82	13.9	13.93	14.59	444800.0	14.32
2020-04-01	14.49	13.98	14.38	14.12	616600.0	13.86
2020-03-31	15.45	14.47	14.47	15.12	548000.0	14.84
2020-03-30	14.79	13.98	14.37	14.69	470600.0	14.42
2020-03-27	15.19	14.43	14.88	14.62	436200.0	14.35
2020-03-26	16.0	14.84	14.97	15.62	564500.0	15.34
2020-03-25	15.86	14.5	15.53	14.78	649100.0	14.51
2020-03-24	15.53	14.55	14.75	15.42	655800.0	15.14
2020-03-23	14.03	12.47	13.33	13.98	971500.0	13.73
2020-03-20	13.94	12.43	13.17	13.32	1239400.0	13.08
2020-03-19	13.7	11.48	11.62	13.14	1466900.0	12.9
2020-03-18	15.18	11.05	15.18	11.83	1306700.0	11.61
2020-03-17	16.72	15.56	16.61	16.1	1008100.0	15.81
2020-03-16	18.0	15.8	16.91	16.19	626400.0	15.89
2020-03-13	18.68	17.57	18.58	18.65	907300.0	18.31
2020-03-12	18.92	17.39	18.07	17.5	763600.0	17.18
2020-03-11	20.11	18.72	19.95	19.07	814500.0	18.72
2020-03-10	20.82	19.9	20.53	20.39	1028900.0	20.02
2020-03-09	20.95	18.71	20.95	20.01	1006400.0	19.65
2020-03-06	22.21	21.43	21.5	22.01	821300.0	21.61
2020-03-05	22.84	21.86	21.96	22.12	720900.0	21.72
2020-03-04	22.41	21.57	22.13	22.32	1033300.0	21.91
2020-03-03	21.94	21.26	21.65	21.75	1253400.0	21.35
2020-03-02	21.83	20.56	20.73	21.77	834800.0	21.37
2020-02-28	20.83	20.19	20.29	20.83	1122500.0	20.45
2020-02-27	21.5	20.62	20.73	20.86	505600.0	20.48
2020-02-26	21.76	21.16	21.49	21.17	343900.0	20.78
2020-02-25	22.1	21.35	22.05	21.37	545900.0	20.98
2020-02-24	22.09	21.53	21.59	22.0	361400.0	21.6
2020-02-21	22.33	21.99	22.12	22.2	259100.0	21.8
2020-02-20	22.36	21.91	22.0	22.13	568600.0	21.73
2020-02-19	22.23	22.08	22.1	22.1	239000.0	21.7
2020-02-18	22.23	21.99	22.16	22.07	440200.0	21.67

名前	Hilltop Holdings Inc.
ティッカー	HTH
国	United States
上場年	nan
セクター	Finance

Hilltop Holdings Inc.のデータ

Hilltop Holdings Inc.の基本情報

Hilltop Holdings Inc.の過去1年の値動き