XNYS
Datos históricos de Hilltop Holdings Inc.
Hilltop Holdings Inc. · HTH
$36.38
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:51:11 UTC
- Variación en el periodo
- +12.81%
- Máximo
- US$40.41
- 10 de febrero de 2026
- Mínimo
- US$30.78
- 16 de octubre de 2025
- Volumen medio diario
- 0.34 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 36.56 | 36.67 | 36.29 | 36.38 | −0.82% | 208,735.488 |
| 8 oct 2026 | 36.39 | 36.89 | 36.20 | 36.68 | +0.22% | 384,889.401 |
| 7 oct 2026 | 36.68 | 36.92 | 36.33 | 36.60 | −1.35% | 401,752.822 |
| 6 oct 2026 | 37.97 | 38.14 | 36.57 | 37.10 | −2.75% | 522,623.928 |
| 5 oct 2026 | 38.32 | 38.50 | 37.97 | 38.15 | −0.78% | 300,344.986 |
| 2 oct 2026 | 38.28 | 38.79 | 38.27 | 38.45 | +1.37% | 348,437.235 |
| 1 oct 2026 | 37.34 | 37.95 | 36.82 | 37.93 | +0.72% | 345,564.543 |
| 30 sep 2026 | 37.65 | 37.77 | 37.28 | 37.66 | +0.16% | 389,867.03 |
| 29 sep 2026 | 38.26 | 38.45 | 37.38 | 37.60 | −1.36% | 247,565.507 |
| 28 sep 2026 | 38.46 | 38.51 | 38.07 | 38.12 | −1.14% | 248,894.675 |
| 25 sep 2026 | 38.58 | 38.79 | 38.47 | 38.56 | +0.55% | 258,475.293 |
| 24 sep 2026 | 38.40 | 38.50 | 38.01 | 38.35 | +0.47% | 317,279.466 |
| 23 sep 2026 | 38.17 | 38.64 | 38.13 | 38.17 | −0.55% | 315,824.798 |
| 22 sep 2026 | 38.77 | 38.99 | 38.35 | 38.38 | −0.98% | 283,057.739 |
| 21 sep 2026 | 38.80 | 39.02 | 38.51 | 38.76 | +0.28% | 325,108.218 |
| 18 sep 2026 | 38.47 | 38.72 | 38.01 | 38.65 | 0.00% | 1.6 M |
| 17 sep 2026 | 39.01 | 39.01 | 38.49 | 38.65 | −0.13% | 368,753.608 |
| 16 sep 2026 | 39.04 | 39.27 | 38.10 | 38.70 | −0.74% | 497,392.602 |
| 15 sep 2026 | 38.86 | 39.06 | 38.64 | 38.99 | +0.36% | 344,810.515 |
| 14 sep 2026 | 38.63 | 38.93 | 38.47 | 38.85 | +0.44% | 264,893.526 |
| 11 sep 2026 | 39.26 | 39.30 | 38.22 | 38.68 | −0.57% | 233,091.41 |
| 10 sep 2026 | 38.21 | 38.90 | 38.12 | 38.90 | +1.46% | 237,454.877 |
| 9 sep 2026 | 38.26 | 38.55 | 38.11 | 38.34 | −0.67% | 278,390.46 |
| 8 sep 2026 | 38.94 | 38.95 | 38.59 | 38.60 | −1.63% | 283,269.505 |
| 4 sep 2026 | 38.64 | 39.31 | 38.64 | 39.24 | +0.87% | 216,678.287 |
| 3 sep 2026 | 38.85 | 39.25 | 38.79 | 38.90 | +0.96% | 182,152.067 |
| 2 sep 2026 | 38.01 | 38.84 | 37.71 | 38.53 | +2.04% | 261,325.514 |
| 1 sep 2026 | 37.93 | 38.20 | 37.66 | 37.76 | −0.76% | 214,130.167 |
| 31 ago 2026 | 38.41 | 38.45 | 37.92 | 38.05 | −1.17% | 250,769.17 |
| 28 ago 2026 | 38.72 | 39.00 | 38.44 | 38.50 | −0.18% | 202,889.306 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.