Holen Sie sich die Stockscreener-App
33.92
2.45%
0.81
Handel nachbörslich:
33.92
Hilltop Holdings Inc-Aktien (HTH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $34.35 | $33.16 | $1.19 | 380,571.0 | +2.45% |
| 2025-11-20 | $33.91 | $33.00 | $0.91 | 392,330.0 | +0.98% |
| 2025-11-19 | $32.90 | $32.17 | $0.73 | 341,694.0 | +1.33% |
| 2025-11-18 | $32.80 | $32.28 | $0.52 | 318,208.0 | -0.06% |
| 2025-11-17 | $33.85 | $32.30 | $1.55 | 425,457.0 | -4.23% |
| 2025-11-14 | $33.91 | $33.09 | $0.825 | 372,407.0 | +1.02% |
| 2025-11-13 | $33.99 | $33.34 | $0.65 | 305,330.0 | -0.74% |
| 2025-11-12 | $34.22 | $32.35 | $1.87 | 325,828.0 | +0.00% |
| 2025-11-11 | $34.04 | $33.67 | $0.37 | 272,832.0 | +0.09% |
| 2025-11-10 | $34.04 | $33.11 | $0.93 | 404,335.0 | +2.03% |
| 2025-11-07 | $33.03 | $32.55 | $0.48 | 330,917.0 | +0.70% |
| 2025-11-06 | $33.26 | $32.78 | $0.48 | 343,231.0 | -0.91% |
| 2025-11-05 | $33.38 | $32.58 | $0.80 | 349,790.0 | +1.50% |
| 2025-11-04 | $32.79 | $32.35 | $0.44 | 397,759.0 | -0.43% |
| 2025-11-03 | $32.80 | $31.75 | $1.05 | 418,587.0 | +1.36% |
| 2025-10-31 | $32.49 | $32.01 | $0.48 | 383,023.0 | -0.43% |
| 2025-10-30 | $32.77 | $32.26 | $0.505 | 380,526.0 | -0.06% |
| 2025-10-29 | $33.25 | $32.19 | $1.06 | 475,600.0 | +0.50% |
| 2025-10-28 | $32.91 | $32.23 | $0.675 | 308,373.0 | -1.85% |
| 2025-10-27 | $34.06 | $32.91 | $1.16 | 401,025.0 | -2.89% |
| 2025-10-24 | $35.30 | $33.38 | $1.91 | 477,762.0 | +4.47% |
| 2025-10-23 | $32.84 | $32.22 | $0.62 | 238,959.0 | -0.46% |
| 2025-10-22 | $32.68 | $32.15 | $0.53 | 387,718.0 | +1.31% |
Hilltop Holdings Inc-Aktien (HTH) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Hilltop Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HTH-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Hilltop Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Hilltop Holdings Inc-Aktien (HTH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $34.35 | $31.75 | $2.61 | 5,759,847.0 | +5.02% |
| 2025-10 | $35.30 | $30.78 | $4.52 | 8,183,064.0 | -3.35% |
| 2025-09 | $36.13 | $32.59 | $3.54 | 8,050,152.0 | -4.73% |
| 2025-08 | $35.63 | $29.20 | $6.43 | 10,487,311.0 | +18.51% |
| 2025-07 | $32.16 | $29.29 | $2.87 | 10,036,210.0 | -2.47% |
| 2025-06 | $31.03 | $28.92 | $2.11 | 8,417,243.0 | +1.78% |
| 2025-05 | $31.43 | $29.00 | $2.43 | 6,802,107.0 | +0.98% |
| 2025-04 | $30.67 | $27.35 | $3.32 | 9,466,268.0 | -3.02% |
| 2025-03 | $32.62 | $29.87 | $2.75 | 6,256,358.0 | -4.81% |
| 2025-02 | $32.95 | $29.33 | $3.62 | 7,446,488.0 | +6.00% |
| 2025-01 | $32.00 | $26.67 | $5.33 | 7,537,137.0 | +5.41% |
Hilltop Holdings Inc-Aktien (HTH) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $32.58 | $28.34 | $4.23 | 5,999,459.0 | -10.05% |
| 2024-11 | $34.68 | $30.16 | $4.52 | 6,075,462.0 | +3.33% |
| 2024-10 | $32.94 | $29.91 | $3.03 | 7,994,628.0 | -4.76% |
| 2024-09 | $33.95 | $30.46 | $3.49 | 5,276,007.0 | -2.10% |
| 2024-08 | $33.64 | $29.93 | $3.71 | 5,825,200.0 | -0.42% |
| 2024-07 | $35.32 | $29.92 | $5.40 | 7,368,872.0 | +5.47% |
| 2024-06 | $31.40 | $28.58 | $2.82 | 5,978,727.0 | +2.26% |
| 2024-05 | $32.42 | $29.62 | $2.80 | 4,889,519.0 | +4.55% |
| 2024-04 | $31.29 | $28.60 | $2.69 | 5,888,497.0 | -6.58% |
| 2024-03 | $32.20 | $29.55 | $2.65 | 5,357,126.0 | +1.42% |
| 2024-02 | $31.88 | $29.85 | $2.03 | 5,567,731.0 | -1.94% |
| 2024-01 | $35.45 | $31.36 | $4.09 | 7,935,069.0 | -10.57% |
Hilltop Holdings Inc-Aktien (HTH) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $35.66 | $29.22 | $6.44 | 6,803,226.0 | +19.56% |
| 2023-11 | $31.42 | $27.32 | $4.10 | 5,668,805.0 | +6.63% |
| 2023-10 | $29.86 | $26.78 | $3.08 | 5,815,627.0 | -2.61% |
| 2023-09 | $30.97 | $27.76 | $3.21 | 5,691,265.0 | -6.68% |
| 2023-08 | $31.53 | $29.11 | $2.42 | 6,302,220.0 | -1.75% |
| 2023-07 | $33.33 | $28.68 | $4.65 | 6,624,467.0 | -1.68% |
| 2023-06 | $33.23 | $29.51 | $3.72 | 6,516,429.0 | +6.57% |
| 2023-05 | $32.28 | $29.03 | $3.25 | 6,921,764.0 | -4.84% |
| 2023-04 | $31.82 | $27.66 | $4.16 | 6,859,062.0 | +4.55% |
| 2023-03 | $33.16 | $27.43 | $5.73 | 12,004,933.0 | -10.55% |
| 2023-02 | $34.87 | $32.19 | $2.68 | 6,424,944.0 | +1.44% |
| 2023-01 | $32.78 | $29.24 | $3.54 | 6,059,585.0 | +8.96% |
5.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):