Hilltop Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	37.60	38.45	37.35	38.26	-	2.16%	213,871
Jan 30, 2026	37.50	38.74	37.27	37.45	37.45	1.77%	970,729
Jan 29, 2026	36.53	36.95	36.37	36.80	36.80	1.04%	436,869
Jan 28, 2026	36.22	36.85	36.17	36.42	36.42	0.39%	498,510
Jan 27, 2026	35.70	36.39	35.70	36.28	36.28	0.97%	238,693
Jan 26, 2026	35.47	36.16	35.32	35.93	35.93	0.67%	471,284
Jan 23, 2026	36.60	36.75	35.46	35.69	35.69	-3.25%	379,584
Jan 22, 2026	36.84	37.30	36.62	36.89	36.89	0.11%	365,396
Jan 21, 2026	35.58	37.04	35.52	36.85	36.85	4.13%	344,909
Jan 20, 2026	35.18	35.64	35.18	35.39	35.39	-0.84%	223,662
Jan 16, 2026	35.86	35.93	35.59	35.69	35.69	-0.39%	251,862
Jan 15, 2026	35.31	35.90	35.31	35.83	35.83	2.02%	262,502
Jan 14, 2026	34.99	35.19	34.73	35.12	35.12	0.29%	206,963
Jan 13, 2026	34.84	35.25	34.58	35.02	35.02	0.52%	201,659
Jan 12, 2026	34.58	34.85	34.29	34.84	34.84	-0.31%	250,195
Jan 9, 2026	35.09	35.19	34.58	34.95	34.95	-0.46%	231,970
Jan 8, 2026	34.31	35.38	34.31	35.11	35.11	1.89%	258,772
Jan 7, 2026	34.45	34.58	34.02	34.46	34.46	-0.23%	184,327
Jan 6, 2026	33.95	34.54	33.88	34.54	34.54	1.02%	236,502
Jan 5, 2026	33.75	34.80	33.75	34.19	34.19	0.86%	188,744
Jan 2, 2026	33.93	34.01	33.45	33.90	33.90	-0.12%	190,208
Dec 31, 2025	34.13	34.13	33.85	33.94	33.94	-0.59%	188,805
Dec 30, 2025	34.52	34.52	34.11	34.14	34.14	-0.90%	177,325
Dec 29, 2025	34.69	34.69	34.32	34.45	34.45	-0.46%	215,419
Dec 26, 2025	34.64	34.80	34.47	34.61	34.61	-0.17%	165,268
Dec 24, 2025	34.60	34.81	34.56	34.67	34.67	-	101,906
Dec 23, 2025	34.64	34.92	34.49	34.67	34.67	0.20%	232,667
Dec 22, 2025	34.70	35.03	34.49	34.60	34.60	-0.29%	217,524
Dec 19, 2025	34.87	35.15	34.27	34.70	34.70	-1.14%	1,200,987
Dec 18, 2025	35.23	35.37	34.93	35.10	35.10	0.31%	334,516
Dec 17, 2025	34.76	35.34	34.76	34.99	34.99	0.43%	316,906
Dec 16, 2025	34.97	35.11	34.57	34.84	34.84	-0.03%	396,117
Dec 15, 2025	35.25	35.37	34.71	34.85	34.85	-0.26%	341,380
Dec 12, 2025	35.14	35.16	34.63	34.94	34.94	-0.09%	346,873
Dec 11, 2025	35.31	35.65	34.90	34.97	34.97	-0.85%	361,555
Dec 10, 2025	34.49	35.63	34.49	35.27	35.27	2.26%	537,646
Dec 9, 2025	34.70	35.10	34.27	34.49	34.49	-0.40%	437,154
Dec 8, 2025	34.52	34.82	34.15	34.63	34.63	0.73%	479,002
Dec 5, 2025	34.60	34.93	34.27	34.38	34.38	-1.29%	422,700
Dec 4, 2025	34.95	35.27	34.83	34.83	34.83	-0.80%	396,137
Dec 3, 2025	34.60	35.35	34.32	35.11	35.11	1.86%	434,742
Dec 2, 2025	34.74	34.85	34.40	34.47	34.47	-0.52%	278,701
Dec 1, 2025	34.25	34.70	34.15	34.65	34.65	0.96%	348,758
Nov 28, 2025	34.24	34.68	34.09	34.32	34.32	-0.87%	246,624
Nov 26, 2025	34.57	35.04	34.39	34.62	34.62	-0.66%	492,427
Nov 25, 2025	34.02	35.03	33.47	34.85	34.85	3.29%	398,399
Nov 24, 2025	33.75	34.14	33.52	33.74	33.74	-0.53%	418,656
Nov 21, 2025	33.27	34.35	33.17	33.92	33.92	2.45%	380,685
Nov 20, 2025	33.02	33.91	33.00	33.11	33.11	0.98%	392,330
Nov 19, 2025	32.52	32.90	32.17	32.79	32.79	1.33%	341,694