Premium
Hilltop Holdings Inc (HTH)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -0.487054601384 | 39.01 | 39.94 | 37.89 | 376140 | 39.47995045 | CS |
| 4 | 2.14 | 5.83424209378 | 36.68 | 39.94 | 36.66 | 322868 | 38.33682444 | CS |
| 12 | 1.44 | 3.85232744783 | 37.38 | 39.94 | 35.7919 | 313353 | 37.72368277 | CS |
| 26 | 4.89 | 14.4120247569 | 33.93 | 40.41 | 33.445 | 353423 | 37.22093373 | CS |
| 52 | 7.37 | 23.4340222576 | 31.45 | 40.41 | 29.17 | 380291 | 34.95734417 | CS |
| 156 | 7.83 | 25.266214908 | 30.99 | 40.41 | 26.67 | 348351 | 32.29860772 | CS |
| 260 | 2.27 | 6.21067031464 | 36.55 | 40.41 | 24.18 | 423953 | 31.33824563 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 38.82 | -0.55 | -1.40 | 39.46 | 39.55 | 38.52 | 168110 |
| 1782945600 | 39.37 | 0.59 | 1.52 | 38.97 | 39.67 | 37.89 | 316138 |
| 1782859200 | 38.78 | -0.27 | -0.69 | 38.95 | 39.115 | 38.39 | 238624 |
| 1782772800 | 39.05 | -0.89 | -2.23 | 39.59 | 39.645 | 38.95 | 310416 |
| 1782513600 | 39.94 | 0.53 | 1.34 | 39.7 | 39.94 | 39.07 | 766574 |
| 1782427200 | 39.41 | 0.23 | 0.59 | 39.01 | 39.61 | 38.315 | 248948 |
| 1782340800 | 39.18 | 0.5 | 1.29 | 38.58 | 39.39 | 38.27 | 263765 |
| 1782254400 | 38.68 | 0.7 | 1.84 | 38.33 | 38.69 | 37.68 | 235447 |
| 1782168000 | 37.98 | 0.12 | 0.32 | 38.01 | 38.44 | 37.56 | 325568 |
| 1781822400 | 37.86 | 0.56 | 1.50 | 37.57 | 38.065 | 37.26 | 993475 |
| 1781736000 | 37.3 | -0.67 | -1.76 | 37.72 | 37.95 | 36.79 | 409165 |
| 1781649600 | 37.97 | 0.28 | 0.74 | 37.86 | 38.24 | 37.39 | 239200 |
| 1781563200 | 37.69 | -0.75 | -1.95 | 38.53 | 38.75 | 37.6 | 253580 |
| 1781304000 | 38.44 | 0.56 | 1.48 | 37.95 | 38.49 | 37.95 | 155762 |
| 1781217600 | 37.88 | 0.02 | 0.05 | 38.18 | 38.18 | 37.57 | 217622 |
| 1781131200 | 37.86 | 0.41 | 1.09 | 37.77 | 38.11 | 37.665 | 233055 |
| 1781044800 | 37.45 | 0.29 | 0.78 | 37.34 | 38.165 | 37.34 | 195431 |
| 1780958400 | 37.16 | -0.21 | -0.56 | 37.58 | 37.7 | 37.15 | 210482 |
| 1780699200 | 37.37 | 0.24 | 0.65 | 37.32 | 37.72 | 37.1 | 238888 |
| 1780612800 | 37.13 | 1 | 2.77 | 36.68 | 37.35 | 36.66 | 282351 |
| 1780526400 | 36.13 | -2.07 | -5.42 | 37.9 | 37.98 | 36.105 | 369182 |
| 1780440000 | 38.2 | 0.83 | 2.22 | 37.07 | 38.24 | 37.07 | 311280 |
| 1780353600 | 37.37 | -0.35 | -0.93 | 37.57 | 37.75 | 35.7919 | 305077 |
| 1780094400 | 37.72 | 0.07 | 0.19 | 37.54 | 38.1 | 36.93 | 415427 |
| 1780008000 | 37.65 | 0 | 0.00 | 37.57 | 38.27 | 37.29 | 301636 |
| 1779921600 | 37.65 | -0.1 | -0.26 | 37.98 | 38.21 | 37.42 | 288822 |
| 1779835200 | 37.75 | 0.53 | 1.42 | 37.32 | 37.92 | 37.31 | 300352 |
| 1779489600 | 37.22 | -0.1 | -0.27 | 37.14 | 37.67 | 36.95 | 263870 |
| 1779403200 | 37.32 | 0.04 | 0.11 | 37.02 | 37.41 | 36.73 | 302015 |
| 1779316800 | 37.28 | 0.76 | 2.08 | 36.59 | 37.51 | 36.46 | 341639 |
| 1779230400 | 36.52 | -0.26 | -0.71 | 36.86 | 37.0799 | 36.47 | 240465 |
| 1779144000 | 36.78 | 0.49 | 1.35 | 36.42 | 37.195 | 36.0335 | 298621 |
| 1778884800 | 36.29 | -0.52 | -1.41 | 36.94 | 37.16 | 36.245 | 261905 |
| 1778798400 | 36.81 | 0.21 | 0.57 | 36.86 | 37.34 | 36.79 | 296968 |
| 1778712000 | 36.6 | -0.56 | -1.51 | 37.01 | 37.31 | 36.39 | 367876 |
| 1778625600 | 37.16 | -0.12 | -0.32 | 37.4 | 37.4 | 36.3 | 400033 |
| 1778539200 | 37.28 | -0.48 | -1.27 | 38.42 | 38.42 | 37.21 | 390615 |
| 1778280000 | 37.76 | -0.49 | -1.28 | 38.06 | 38.35 | 37.75 | 275696 |
| 1778193600 | 38.25 | 0.13 | 0.34 | 38.15 | 38.65 | 38.14 | 322799 |
| 1778107200 | 38.12 | 0.36 | 0.95 | 37.98 | 38.47 | 37.98 | 228015 |
| 1778020800 | 37.76 | 0.36 | 0.96 | 37.42 | 38.065 | 37.42 | 306169 |
| 1777934400 | 37.4 | -0.63 | -1.66 | 37.8 | 38.12 | 37.335 | 348536 |
| 1777675200 | 38.03 | 0.36 | 0.96 | 37.74 | 38.28 | 37.41 | 276401 |
| 1777588800 | 37.67 | 0.02 | 0.05 | 37.37 | 38.15 | 37.37 | 359097 |
| 1777502400 | 37.65 | -0.46 | -1.21 | 37.94 | 38.615 | 37.64 | 455827 |
| 1777416000 | 38.11 | 1.31 | 3.56 | 37.1 | 38.13 | 37.1 | 318048 |
| 1777329600 | 36.8 | 0.15 | 0.41 | 36.71 | 37.23 | 36.71 | 251836 |
| 1777070400 | 36.65 | -1.31 | -3.45 | 36.62 | 37.31 | 36.32 | 584681 |
| 1776984000 | 37.96 | 0.4 | 1.06 | 37.73 | 38.31 | 37.44 | 452384 |
| 1776897600 | 37.56 | -0.01 | -0.03 | 37.68 | 37.8 | 37.36 | 323267 |
| 1776811200 | 37.57 | -0.38 | -1.00 | 38.01 | 38.145 | 37.465 | 365136 |
| 1776724800 | 37.95 | 0.03 | 0.08 | 37.7 | 38.22 | 37.7 | 188156 |
| 1776465600 | 37.92 | 0.98 | 2.65 | 37.35 | 38.29 | 36.98 | 271340 |
| 1776379200 | 36.94 | -0.16 | -0.43 | 36.95 | 37.04 | 36.82 | 179985 |
| 1776292800 | 37.1 | -0.25 | -0.67 | 37.18 | 37.28 | 36.665 | 188635 |
| 1776206400 | 37.35 | -0.31 | -0.82 | 37.48 | 37.51 | 36.98 | 222002 |
| 1776120000 | 37.66 | 0.01 | 0.03 | 37.5 | 37.67 | 37.035 | 258060 |
| 1775860800 | 37.65 | -0.44 | -1.16 | 37.97 | 37.97 | 37.37 | 198968 |
| 1775774400 | 38.09 | 0.65 | 1.74 | 37.38 | 38.3 | 37.2 | 209154 |
| 1775688000 | 37.44 | 0.7 | 1.91 | 37.55 | 37.94 | 37.23 | 282643 |
| 1775601600 | 36.74 | 0.7 | 1.94 | 35.95 | 36.82 | 35.84 | 418774 |
| 1775515200 | 36.04 | 0.11 | 0.31 | 35.89 | 36.26 | 35.51 | 616908 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
