Hilltop Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	29.29	29.95	28.78	28.95	28.95	0.59%	382,739
Apr 22, 2025	28.58	28.90	28.09	28.78	28.78	1.55%	312,218
Apr 21, 2025	28.29	28.53	28.09	28.34	28.34	-1.01%	360,871
Apr 17, 2025	28.58	28.91	28.43	28.63	28.63	0.07%	307,240
Apr 16, 2025	28.69	28.87	28.35	28.61	28.61	-0.52%	308,716
Apr 15, 2025	28.39	28.99	28.39	28.76	28.76	1.20%	267,418
Apr 14, 2025	28.14	28.56	27.78	28.42	28.42	1.68%	378,962
Apr 11, 2025	27.72	28.25	27.37	27.95	27.95	-0.32%	373,583
Apr 10, 2025	28.52	28.82	27.35	28.04	28.04	-3.91%	601,799
Apr 9, 2025	27.75	30.09	27.39	29.18	29.18	3.44%	511,289
Apr 8, 2025	29.27	29.66	27.85	28.21	28.21	-1.12%	676,028
Apr 7, 2025	27.82	29.76	27.59	28.53	28.53	-0.17%	783,412
Apr 4, 2025	27.78	28.75	27.49	28.58	28.58	-0.76%	899,323
Apr 3, 2025	29.26	29.58	28.75	28.80	28.80	-6.04%	758,740
Apr 2, 2025	30.27	30.65	30.13	30.65	30.65	0.96%	323,588
Apr 1, 2025	30.22	30.67	29.98	30.36	30.36	-0.30%	260,220
Mar 31, 2025	30.11	30.54	29.99	30.45	30.45	0.03%	274,630
Mar 28, 2025	31.03	31.11	30.25	30.44	30.44	-1.87%	175,884
Mar 27, 2025	31.22	31.32	30.99	31.02	31.02	-0.51%	261,747
Mar 26, 2025	31.01	31.42	30.99	31.18	31.18	0.87%	185,487
Mar 25, 2025	30.82	31.24	30.80	30.91	30.91	-0.03%	267,399
Mar 24, 2025	30.88	31.01	30.63	30.92	30.92	1.31%	253,242
Mar 21, 2025	30.37	30.59	29.94	30.52	30.52	0.07%	710,933
Mar 20, 2025	30.34	31.01	30.31	30.50	30.50	-0.36%	232,154
Mar 19, 2025	30.78	31.03	30.52	30.61	30.61	-0.68%	318,827
Mar 18, 2025	30.62	31.00	30.51	30.82	30.82	-0.32%	294,709
Mar 17, 2025	30.79	31.04	30.69	30.92	30.92	0.55%	352,779
Mar 14, 2025	30.51	30.86	30.41	30.75	30.75	1.55%	291,205
Mar 13, 2025	30.53	30.77	30.24	30.28	30.28	-0.39%	171,931
Mar 12, 2025	30.30	30.59	29.87	30.40	30.40	0.73%	260,981
Mar 11, 2025	30.81	30.93	30.10	30.18	30.18	-1.44%	426,799
Mar 10, 2025	31.17	31.64	30.58	30.62	30.62	-3.32%	455,762
Mar 7, 2025	31.47	31.80	31.26	31.67	31.67	0.32%	309,957
Mar 6, 2025	31.50	31.87	31.28	31.57	31.57	-0.44%	373,536
Mar 5, 2025	31.69	31.99	31.38	31.71	31.71	0.70%	316,323
Mar 4, 2025	32.15	32.15	31.47	31.49	31.49	-2.78%	352,668
Mar 3, 2025	32.04	32.62	32.02	32.39	32.39	1.25%	358,531
Feb 28, 2025	31.86	32.35	31.79	31.99	31.99	0.72%	632,914
Feb 27, 2025	31.30	31.82	31.30	31.76	31.76	1.18%	308,608
Feb 26, 2025	31.72	31.89	31.25	31.39	31.39	-1.41%	354,116
Feb 25, 2025	31.28	32.00	30.98	31.84	31.84	2.78%	414,427
Feb 24, 2025	31.29	31.35	30.96	30.98	30.98	-0.51%	351,479
Feb 21, 2025	31.81	31.85	31.03	31.14	31.14	-1.58%	322,008
Feb 20, 2025	31.35	31.81	31.24	31.64	31.64	0.13%	454,101
Feb 19, 2025	31.26	31.84	31.26	31.60	31.60	-	335,357
Feb 18, 2025	31.47	32.19	31.47	31.60	31.60	0.13%	433,204
Feb 14, 2025	31.99	32.24	31.40	31.56	31.56	-1.10%	227,273
Feb 13, 2025	31.65	31.99	31.47	31.91	31.91	0.79%	307,292
Feb 12, 2025	32.23	32.25	31.56	31.66	31.48	-2.73%	522,781
Feb 11, 2025	31.64	32.57	31.64	32.55	32.37	1.81%	416,896