Premium
Hilltop Holdings Inc (HTH)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -2.28789323165 | 31.47 | 31.8 | 29.87 | 324833 | 30.63332786 | CS |
| 4 | -1.24 | -3.87621131604 | 31.99 | 32.62 | 29.87 | 360764 | 31.40489719 | CS |
| 12 | 2.11 | 7.36731843575 | 28.64 | 32.95 | 26.67 | 384639 | 30.24738248 | CS |
| 26 | -1.71 | -5.26802218115 | 32.46 | 34.68 | 26.67 | 357371 | 31.00997094 | CS |
| 52 | -0.13 | -0.420984455959 | 30.88 | 35.32 | 26.67 | 324208 | 31.07973888 | CS |
| 156 | -0.47 | -1.50544522742 | 31.22 | 35.66 | 24.18 | 440997 | 29.90285986 | CS |
| 260 | 13.84 | 81.8450620934 | 16.91 | 39.5979 | 11.05 | 485859 | 29.20939966 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 30.75 | 0.47 | 1.55 | 30.51 | 30.86 | 30.41 | 291205 |
| 1741905600 | 30.28 | -0.12 | -0.39 | 30.53 | 30.765 | 30.24 | 171931 |
| 1741819200 | 30.4 | 0.22 | 0.73 | 30.3 | 30.59 | 29.87 | 260981 |
| 1741732800 | 30.18 | -0.44 | -1.44 | 30.81 | 30.925 | 30.1 | 426003 |
| 1741646400 | 30.62 | -1.05 | -3.32 | 31.17 | 31.64 | 30.58 | 455762 |
| 1741390800 | 31.67 | 0.1 | 0.32 | 31.47 | 31.8 | 31.26 | 309486 |
| 1741304400 | 31.57 | -0.14 | -0.44 | 31.5 | 31.865 | 31.275 | 373536 |
| 1741218000 | 31.71 | 0.22 | 0.70 | 31.69 | 31.99 | 31.38 | 316323 |
| 1741131600 | 31.49 | -0.9 | -2.78 | 32.15 | 32.15 | 31.47 | 352668 |
| 1741045200 | 32.39 | 0.4 | 1.25 | 32.04 | 32.619999 | 32.02 | 358430 |
| 1740786000 | 31.99 | 0.23 | 0.72 | 31.86 | 32.35 | 31.79 | 632914 |
| 1740699600 | 31.76 | 0.37 | 1.18 | 31.3 | 31.82 | 31.3 | 308608 |
| 1740613200 | 31.39 | -0.45 | -1.41 | 32.14 | 32.14 | 31.25 | 354116 |
| 1740526800 | 31.84 | 0.86 | 2.78 | 31.28 | 32 | 30.98 | 414427 |
| 1740440400 | 30.98 | -0.16 | -0.51 | 31.29 | 31.345 | 30.96 | 351479 |
| 1740181200 | 31.14 | -0.5 | -1.58 | 31.81 | 32.08 | 31.03 | 321249 |
| 1740094800 | 31.64 | 0.04 | 0.13 | 31.35 | 31.805 | 31.24 | 453053 |
| 1740008400 | 31.6 | 0 | 0.00 | 31.26 | 31.84 | 31.26 | 335357 |
| 1739922000 | 31.6 | 0.04 | 0.13 | 32.119999 | 32.189999 | 31.47 | 433204 |
| 1739576400 | 31.56 | -0.35 | -1.10 | 31.99 | 32.24 | 31.4 | 224984 |
| 1739490000 | 31.91 | 0.25 | 0.79 | 31.65 | 31.99 | 31.47 | 306068 |
| 1739403600 | 31.66 | -0.89 | -2.73 | 32.229999 | 32.25 | 31.56 | 522691 |
| 1739317200 | 32.549999 | 0.58 | 1.81 | 31.64 | 32.564999 | 31.64 | 416896 |
| 1739230800 | 31.97 | -0.14 | -0.44 | 32.17 | 32.32 | 31.865 | 464606 |
| 1738971600 | 32.11 | -0.66 | -2.01 | 32.68 | 32.729999 | 31.83 | 405115 |
| 1738885200 | 32.77 | 0.49 | 1.52 | 32.34 | 32.95 | 32.159999 | 473631 |
| 1738798800 | 32.28 | 1.27 | 4.10 | 31.25 | 32.299999 | 31.09 | 432070 |
| 1738712400 | 31.01 | 0.98 | 3.26 | 30.08 | 31.01 | 30.08 | 588619 |
| 1738626000 | 30.03 | -0.15 | -0.50 | 29.65 | 30.295 | 29.33 | 642250 |
| 1738366800 | 30.18 | 0.38 | 1.28 | 31.4 | 31.57 | 30.06 | 891275 |
| 1738280400 | 29.8 | 0.17 | 0.57 | 29.96 | 30.17 | 29.33 | 478252 |
| 1738194000 | 29.63 | 0.02 | 0.07 | 29.63 | 30.12 | 29.395 | 586575 |
| 1738107600 | 29.61 | 0.01 | 0.03 | 29.52 | 29.84 | 29.35 | 394313 |
| 1738021200 | 29.6 | 0.7 | 2.42 | 28.9 | 29.72 | 28.9 | 606551 |
| 1737762000 | 28.9 | 0.26 | 0.91 | 28.61 | 28.92 | 28.5 | 296773 |
| 1737675600 | 28.64 | 0 | 0.00 | 28.64 | 28.64 | 28.64 | 0 |
| 1737589200 | 28.64 | -0.3 | -1.04 | 28.81 | 28.9399 | 28.6 | 163532 |
| 1737502800 | 28.94 | 0.04 | 0.14 | 29.04 | 29.27 | 28.81 | 256776 |
| 1737157200 | 28.9 | 0.28 | 0.98 | 28.9 | 28.97 | 28.495 | 238143 |
| 1737070800 | 28.62 | -0.09 | -0.31 | 28.53 | 28.8225 | 28.4 | 268555 |
| 1736984400 | 28.71 | 0.66 | 2.35 | 29.01 | 29.11 | 28.23 | 403146 |
| 1736898000 | 28.05 | 0.7 | 2.56 | 27.44 | 28.119 | 27.44 | 325926 |
| 1736811600 | 27.35 | 0.2 | 0.74 | 26.9 | 27.37 | 26.74 | 518094 |
| 1736552400 | 27.15 | -0.71 | -2.55 | 27.23 | 27.31 | 26.67 | 473972 |
| 1736379600 | 27.86 | 0.07 | 0.25 | 27.52 | 27.965 | 27.34 | 265031 |
| 1736293200 | 27.79 | -0.32 | -1.14 | 28.21 | 28.48 | 27.555 | 406265 |
| 1736206800 | 28.11 | -0.09 | -0.32 | 28.22 | 28.62 | 28.1 | 297907 |
| 1735947600 | 28.2 | 0 | 0.00 | 28.19 | 28.26 | 27.85 | 298276 |
| 1735861200 | 28.2 | -0.43 | -1.50 | 28.92 | 28.92 | 27.9 | 385845 |
| 1735688400 | 28.63 | 0.16 | 0.56 | 28.69 | 28.98 | 28.57 | 249431 |
| 1735602000 | 28.47 | -0.42 | -1.45 | 28.78 | 28.78 | 28.345 | 255510 |
| 1735342800 | 28.89 | -0.38 | -1.30 | 28.98 | 29.29 | 28.46 | 238376 |
| 1735256400 | 29.27 | 0.12 | 0.41 | 29.03 | 29.33 | 28.81 | 182739 |
| 1735077840 | 29.15 | 0.22 | 0.76 | 28.78 | 29.15 | 28.78 | 98398 |
| 1734997200 | 28.93 | 0.22 | 0.77 | 28.44 | 28.93 | 28.44 | 301547 |
| 1734738000 | 28.71 | -0.13 | -0.45 | 28.64 | 29.52 | 28.51 | 782817 |
| 1734651600 | 28.84 | -0.6 | -2.04 | 29.41 | 29.8911 | 28.695 | 565609 |
| 1734565200 | 29.44 | -1.62 | -5.22 | 31.2 | 31.4 | 29.29 | 527269 |
| 1734478800 | 31.06 | -0.71 | -2.23 | 31.5 | 32.04 | 31.01 | 367590 |
| 1734392400 | 31.77 | 0.19 | 0.60 | 31.63 | 31.91 | 31.44 | 414002 |
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
