Hilltop Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	30.84	30.90	30.43	30.50	30.50	-0.81%	546,967
Jun 10, 2025	30.20	31.03	30.11	30.75	30.75	1.92%	589,679
Jun 9, 2025	29.86	30.43	29.80	30.17	30.17	1.55%	828,394
Jun 6, 2025	29.70	29.89	29.33	29.71	29.71	1.47%	364,159
Jun 5, 2025	29.41	29.49	29.16	29.28	29.28	-0.58%	316,790
Jun 4, 2025	29.65	29.95	29.43	29.45	29.45	-1.01%	330,374
Jun 3, 2025	29.34	29.87	29.21	29.75	29.75	0.98%	461,413
Jun 2, 2025	29.79	29.90	29.30	29.46	29.46	-1.21%	592,896
May 30, 2025	29.93	30.08	29.79	29.82	29.82	-0.57%	359,624
May 29, 2025	29.59	29.99	29.51	29.99	29.99	1.66%	374,057
May 28, 2025	29.78	30.07	29.50	29.50	29.50	-1.57%	306,646
May 27, 2025	29.87	30.05	29.62	29.97	29.97	1.18%	281,008
May 23, 2025	29.25	29.72	29.24	29.62	29.62	-0.37%	246,983
May 22, 2025	29.69	30.00	29.60	29.73	29.73	-0.60%	307,970
May 21, 2025	30.42	30.56	29.87	29.91	29.91	-2.45%	283,644
May 20, 2025	30.68	30.89	30.56	30.66	30.66	-0.45%	368,529
May 19, 2025	30.56	30.86	30.45	30.80	30.80	-0.06%	329,786
May 16, 2025	30.98	31.10	30.82	30.82	30.82	-0.55%	394,309
May 15, 2025	30.74	31.00	30.74	30.99	30.99	1.04%	329,280
May 14, 2025	30.75	30.97	30.59	30.67	30.67	-0.62%	313,296
May 13, 2025	31.06	31.06	30.76	30.86	30.86	-0.13%	332,201
May 12, 2025	31.23	31.43	30.88	30.90	30.90	2.12%	406,623
May 9, 2025	30.34	30.51	30.19	30.26	30.26	-0.46%	234,853
May 8, 2025	30.04	30.53	30.04	30.40	30.40	1.37%	286,159
May 7, 2025	30.13	30.40	29.89	29.99	29.81	0.27%	411,972
May 6, 2025	29.61	30.22	29.53	29.91	29.73	-0.30%	279,081
May 5, 2025	29.60	30.25	29.60	30.00	29.82	0.17%	324,686
May 2, 2025	29.90	30.02	29.67	29.95	29.77	0.98%	344,908
May 1, 2025	29.29	29.89	29.00	29.66	29.49	0.44%	394,124
Apr 30, 2025	28.96	29.60	28.74	29.53	29.36	0.82%	435,120
Apr 29, 2025	29.04	29.42	28.73	29.29	29.12	0.93%	275,226
Apr 28, 2025	28.80	29.09	28.67	29.02	28.85	0.17%	344,327
Apr 25, 2025	30.65	30.65	28.43	28.97	28.80	-1.09%	629,934
Apr 24, 2025	28.82	29.32	28.78	29.29	29.12	1.17%	275,832
Apr 23, 2025	29.29	29.95	28.78	28.95	28.78	0.59%	382,739
Apr 22, 2025	28.58	28.90	28.09	28.78	28.61	1.55%	312,218
Apr 21, 2025	28.29	28.53	28.09	28.34	28.17	-1.01%	360,871
Apr 17, 2025	28.58	28.91	28.43	28.63	28.46	0.07%	307,240
Apr 16, 2025	28.69	28.87	28.35	28.61	28.44	-0.52%	308,716
Apr 15, 2025	28.39	28.99	28.39	28.76	28.59	1.20%	267,418
Apr 14, 2025	28.14	28.56	27.78	28.42	28.25	1.68%	378,962
Apr 11, 2025	27.72	28.25	27.37	27.95	27.79	-0.32%	373,583
Apr 10, 2025	28.52	28.82	27.35	28.04	27.88	-3.91%	601,799
Apr 9, 2025	27.75	30.09	27.39	29.18	29.01	3.44%	511,289
Apr 8, 2025	29.27	29.66	27.85	28.21	28.04	-1.12%	676,028
Apr 7, 2025	27.82	29.76	27.59	28.53	28.36	-0.17%	783,412
Apr 4, 2025	27.78	28.75	27.49	28.58	28.41	-0.76%	899,323
Apr 3, 2025	29.26	29.58	28.75	28.80	28.63	-6.04%	758,740
Apr 2, 2025	30.27	30.65	30.13	30.65	30.47	0.96%	323,588
Apr 1, 2025	30.22	30.67	29.98	30.36	30.18	-0.30%	260,220