Yahoo

Mail

Italia markets closed

FTSE MIB
33.922,16
+40,66(+0,12%)
Dow Jones
37.986,40
+211,02(+0,56%)
Nasdaq
15.282,01
-319,49(-2,05%)
Nikkei 225
37.068,35
-1.011,35(-2,66%)
Petrolio
83,24
+0,51(+0,62%)
Bitcoin EUR
60.224,94
+1.972,37(+3,39%)

Hilltop Holdings Inc. (HTH)

NYSE - NYSE Prezzo differito. Valuta in USD.

Aggiungi a watchlist

29,99

+0,94

(+3,24%)

Alla chiusura: 04:00PM EDT

29,99

0,00

(0,00%)

Dopo ore:

05:25PM EDT

Periodo di tempo:

20 apr 2023 - 20 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
19 apr 2024	29,29	30,47	28,76	29,99	29,99	605.300
18 apr 2024	28,75	29,18	28,67	29,05	29,05	297.400
17 apr 2024	29,00	29,12	28,60	28,64	28,64	239.900
16 apr 2024	28,99	29,02	28,71	28,75	28,75	203.800
15 apr 2024	29,68	29,90	28,94	29,20	29,20	174.600
12 apr 2024	29,26	29,52	29,14	29,52	29,52	170.700
11 apr 2024	29,59	29,69	29,20	29,54	29,54	178.200
10 apr 2024	29,57	29,77	29,16	29,49	29,49	483.200
09 apr 2024	30,52	30,66	30,22	30,35	30,35	174.100
08 apr 2024	30,41	30,64	30,37	30,52	30,52	208.700
05 apr 2024	30,43	30,57	30,17	30,35	30,35	160.300
04 apr 2024	30,74	31,14	30,45	30,57	30,57	448.400
03 apr 2024	30,47	30,73	30,26	30,30	30,30	150.700
02 apr 2024	30,70	30,89	30,32	30,57	30,57	216.100
01 apr 2024	31,29	31,29	30,80	31,12	31,12	274.700
28 mar 2024	31,09	31,53	31,06	31,32	31,32	337.200
27 mar 2024	30,38	31,08	30,38	31,07	31,07	196.700
26 mar 2024	30,45	30,45	30,05	30,13	30,13	137.500
25 mar 2024	30,46	30,75	30,21	30,25	30,25	151.100
22 mar 2024	30,92	30,97	30,33	30,40	30,40	199.100
21 mar 2024	30,89	31,26	30,75	30,92	30,92	216.700
20 mar 2024	29,72	31,08	29,72	30,79	30,79	275.000
19 mar 2024	29,57	30,06	29,57	29,90	29,90	160.100
18 mar 2024	29,94	30,03	29,55	29,62	29,62	296.200
15 mar 2024	29,77	30,39	29,77	30,05	30,05	878.700
14 mar 2024	30,88	30,88	29,77	29,88	29,88	247.200
13 mar 2024	31,08	31,45	30,90	30,99	30,99	189.200
12 mar 2024	31,34	31,60	31,02	31,24	31,24	176.200
11 mar 2024	31,60	31,83	31,50	31,54	31,54	157.200
08 mar 2024	32,00	32,20	31,53	31,66	31,66	219.300
07 mar 2024	31,66	31,92	31,61	31,87	31,87	318.000
06 mar 2024	31,29	31,92	30,80	31,34	31,34	444.500
05 mar 2024	30,27	31,32	30,27	31,22	31,22	398.900
04 mar 2024	30,71	30,99	30,38	30,45	30,45	247.200
01 mar 2024	30,77	30,80	30,28	30,64	30,64	237.500
29 feb 2024	31,17	31,48	30,78	30,88	30,88	265.200
28 feb 2024	30,37	30,94	30,37	30,64	30,64	223.200
27 feb 2024	30,74	30,96	30,58	30,76	30,76	168.900
26 feb 2024	30,67	31,02	30,51	30,62	30,62	173.500
23 feb 2024	30,76	31,15	30,54	30,82	30,82	204.700
22 feb 2024	30,76	30,92	30,62	30,78	30,78	174.300
21 feb 2024	31,01	31,06	30,69	30,84	30,84	167.400
20 feb 2024	30,80	31,39	30,71	31,01	31,01	288.000
16 feb 2024	31,30	31,58	31,08	31,20	31,20	281.700
15 feb 2024	31,02	31,74	31,02	31,58	31,58	227.800
14 feb 2024	30,65	30,88	30,19	30,84	30,84	292.200
13 feb 2024	30,45	30,73	29,85	30,21	30,21	639.900
12 feb 2024	30,98	31,88	30,88	31,47	31,47	243.400
09 feb 2024	30,65	31,03	30,31	30,91	30,91	417.500
09 feb 2024	0.17 Dividendo
08 feb 2024	30,40	30,67	30,12	30,66	30,49	348.200
07 feb 2024	30,73	30,85	30,00	30,62	30,45	239.900
06 feb 2024	30,35	30,82	30,35	30,67	30,50	346.000
05 feb 2024	30,64	30,72	30,22	30,41	30,24	235.800
02 feb 2024	30,50	31,30	30,46	30,95	30,78	425.700
01 feb 2024	31,66	31,82	30,11	31,11	30,94	509.100
31 gen 2024	32,29	32,53	31,36	31,49	31,32	507.500
30 gen 2024	33,06	33,16	32,70	32,74	32,56	395.300
29 gen 2024	33,22	33,36	32,95	33,16	32,98	394.100
26 gen 2024	34,29	34,63	32,93	33,48	33,29	472.900
25 gen 2024	34,37	34,42	33,47	33,97	33,78	247.200
24 gen 2024	33,96	34,28	33,76	34,00	33,81	265.600
23 gen 2024	34,62	34,62	33,68	33,69	33,50	385.400
22 gen 2024	33,72	34,33	33,72	34,32	34,13	408.100
19 gen 2024	32,84	33,48	32,62	33,32	33,14	641.400
18 gen 2024	32,55	32,84	32,26	32,67	32,49	774.400
17 gen 2024	32,59	33,03	32,26	32,36	32,18	486.700
16 gen 2024	33,50	33,80	33,13	33,14	32,96	357.000
12 gen 2024	34,44	34,49	33,62	33,92	33,73	229.500
11 gen 2024	34,14	34,28	33,50	34,04	33,85	294.800
10 gen 2024	34,18	34,46	34,00	34,45	34,26	246.400
09 gen 2024	34,27	34,57	33,92	34,38	34,19	304.000
08 gen 2024	34,07	34,78	34,04	34,67	34,48	424.000
05 gen 2024	33,96	34,75	33,89	34,19	34,00	446.500
04 gen 2024	33,62	33,81	33,57	33,70	33,51	380.700
03 gen 2024	34,52	34,52	33,41	33,45	33,26	321.800
02 gen 2024	34,76	35,45	34,62	34,81	34,62	382.400
29 dic 2023	35,47	35,62	34,90	35,21	35,01	256.000
28 dic 2023	35,34	35,59	35,32	35,46	35,26	293.600
27 dic 2023	35,48	35,66	35,27	35,40	35,20	476.400
26 dic 2023	35,18	35,59	34,79	35,34	35,14	163.500
22 dic 2023	34,92	35,32	34,88	34,93	34,74	183.400
21 dic 2023	34,42	34,74	34,11	34,71	34,52	292.100
20 dic 2023	34,48	35,22	34,09	34,16	33,97	510.700
19 dic 2023	34,03	34,85	33,88	34,56	34,37	615.800
18 dic 2023	34,29	34,43	33,82	33,95	33,76	253.500
15 dic 2023	34,44	34,85	33,90	34,11	33,92	1.312.800
14 dic 2023	34,16	34,68	33,82	34,48	34,29	538.300
13 dic 2023	32,10	33,46	31,84	33,39	33,20	425.200
12 dic 2023	31,95	32,26	31,78	31,92	31,74	145.700
11 dic 2023	31,93	32,09	31,67	32,04	31,86	146.800
08 dic 2023	32,08	32,38	31,83	32,06	31,88	151.400
07 dic 2023	31,35	32,12	31,35	32,00	31,82	258.400
06 dic 2023	31,59	32,23	31,28	31,39	31,22	140.500
05 dic 2023	31,50	31,65	31,20	31,27	31,10	176.100
04 dic 2023	30,40	31,67	30,40	31,67	31,49	260.900
01 dic 2023	29,22	30,78	29,22	30,76	30,59	284.000
30 nov 2023	29,57	29,66	29,30	29,45	29,29	182.800
29 nov 2023	29,57	30,00	29,43	29,53	29,37	240.700
28 nov 2023	29,42	29,42	29,07	29,36	29,20	184.500
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.

Caricamento di altri dati in corso...

FTSE MIB33.922,16+40,66(+0,12%)

Dow Jones37.986,40+211,02(+0,56%)

Nasdaq 15.282,01-319,49(-2,05%)

Nikkei 22537.068,35-1.011,35(-2,66%)

Petrolio83,24+0,51(+0,62%)

Bitcoin EUR60.224,94+1.972,37(+3,39%)

Hilltop Holdings Inc. (HTH)

FTSE MIB
33.922,16
+40,66(+0,12%)

Dow Jones
37.986,40
+211,02(+0,56%)

Nasdaq
15.282,01
-319,49(-2,05%)

Nikkei 225
37.068,35
-1.011,35(-2,66%)

Petrolio
83,24
+0,51(+0,62%)

Bitcoin EUR
60.224,94
+1.972,37(+3,39%)