Hilltop Holdings Inc. (HTH)
NYSE: HTH · Real-Time Price · USD
33.80
-0.14 (-0.41%)
At close: Sep 16, 2025, 4:00 PM EDT
33.22
-0.58 (-1.72%)
After-hours: Sep 16, 2025, 7:12 PM EDT
Hilltop Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 33.84 | 33.84 | 33.40 | 33.80 | 33.80 | -0.41% | 315,680 |
| Sep 15, 2025 | 34.73 | 34.81 | 33.80 | 33.94 | 33.94 | -2.02% | 247,257 |
| Sep 12, 2025 | 35.00 | 35.21 | 34.53 | 34.64 | 34.64 | -1.00% | 314,440 |
| Sep 11, 2025 | 34.77 | 35.05 | 34.60 | 34.99 | 34.99 | 0.63% | 305,115 |
| Sep 10, 2025 | 34.74 | 34.87 | 34.60 | 34.77 | 34.77 | 0.12% | 246,222 |
| Sep 9, 2025 | 35.02 | 35.25 | 34.55 | 34.73 | 34.73 | -1.22% | 422,817 |
| Sep 8, 2025 | 35.18 | 35.27 | 34.69 | 35.16 | 35.16 | -0.28% | 593,921 |
| Sep 5, 2025 | 35.78 | 36.14 | 35.25 | 35.26 | 35.26 | -1.34% | 464,130 |
| Sep 4, 2025 | 35.22 | 35.74 | 35.08 | 35.74 | 35.74 | 1.88% | 569,933 |
| Sep 3, 2025 | 34.67 | 35.23 | 34.66 | 35.08 | 35.08 | 0.46% | 473,301 |
| Sep 2, 2025 | 34.83 | 35.06 | 34.60 | 34.92 | 34.92 | -0.46% | 464,318 |
| Aug 29, 2025 | 35.38 | 35.63 | 35.05 | 35.08 | 35.08 | -0.34% | 637,450 |
| Aug 28, 2025 | 35.35 | 35.35 | 35.03 | 35.20 | 35.20 | -0.14% | 444,766 |
| Aug 27, 2025 | 35.41 | 35.58 | 35.20 | 35.25 | 35.25 | 0.23% | 412,773 |
| Aug 26, 2025 | 34.49 | 35.43 | 34.49 | 35.17 | 35.17 | 1.77% | 653,096 |
| Aug 25, 2025 | 34.50 | 34.91 | 34.50 | 34.56 | 34.56 | -0.29% | 388,486 |
| Aug 22, 2025 | 33.56 | 34.83 | 33.40 | 34.66 | 34.66 | 4.37% | 600,941 |
| Aug 21, 2025 | 32.85 | 33.28 | 32.85 | 33.21 | 33.21 | 0.48% | 313,391 |
| Aug 20, 2025 | 32.97 | 33.11 | 32.79 | 33.05 | 33.05 | 0.39% | 404,495 |
| Aug 19, 2025 | 32.55 | 33.07 | 32.43 | 32.92 | 32.92 | 2.30% | 445,340 |
| Aug 18, 2025 | 31.96 | 32.23 | 31.78 | 32.18 | 32.18 | 0.56% | 387,819 |
| Aug 15, 2025 | 32.74 | 32.81 | 31.99 | 32.00 | 32.00 | -2.38% | 424,455 |
| Aug 14, 2025 | 32.13 | 32.81 | 32.08 | 32.78 | 32.60 | 0.74% | 502,497 |
| Aug 13, 2025 | 31.70 | 32.56 | 31.44 | 32.54 | 32.36 | 3.80% | 917,538 |
| Aug 12, 2025 | 30.75 | 31.51 | 30.61 | 31.35 | 31.18 | 2.69% | 685,859 |
| Aug 11, 2025 | 30.80 | 30.94 | 30.44 | 30.53 | 30.36 | -0.75% | 339,403 |
| Aug 8, 2025 | 30.48 | 30.86 | 30.34 | 30.76 | 30.59 | 1.32% | 432,841 |
| Aug 7, 2025 | 30.59 | 30.59 | 30.25 | 30.36 | 30.19 | -0.16% | 405,664 |
| Aug 6, 2025 | 30.32 | 30.66 | 30.32 | 30.41 | 30.24 | 0.20% | 390,008 |
| Aug 5, 2025 | 30.30 | 30.55 | 30.11 | 30.35 | 30.18 | - | 511,924 |
| Aug 4, 2025 | 29.64 | 30.35 | 29.64 | 30.35 | 30.18 | 2.64% | 660,156 |
| Aug 1, 2025 | 29.40 | 29.65 | 29.20 | 29.57 | 29.41 | -0.10% | 537,442 |
| Jul 31, 2025 | 29.29 | 29.68 | 29.29 | 29.60 | 29.43 | -0.24% | 380,713 |
| Jul 30, 2025 | 29.89 | 30.25 | 29.58 | 29.67 | 29.50 | -0.40% | 379,051 |
| Jul 29, 2025 | 30.32 | 30.32 | 29.76 | 29.79 | 29.62 | -0.90% | 285,354 |
| Jul 28, 2025 | 30.36 | 30.44 | 29.87 | 30.06 | 29.89 | -1.44% | 367,508 |
| Jul 25, 2025 | 31.03 | 31.18 | 30.38 | 30.50 | 30.33 | -0.29% | 449,251 |
| Jul 24, 2025 | 31.19 | 31.23 | 30.59 | 30.59 | 30.42 | -2.46% | 383,169 |
| Jul 23, 2025 | 31.46 | 31.46 | 30.91 | 31.36 | 31.19 | 0.26% | 308,593 |
| Jul 22, 2025 | 31.26 | 31.60 | 31.26 | 31.28 | 31.11 | -0.22% | 251,774 |
| Jul 21, 2025 | 31.38 | 31.72 | 31.29 | 31.35 | 31.18 | 0.19% | 246,401 |
| Jul 18, 2025 | 31.55 | 31.59 | 31.11 | 31.29 | 31.12 | -0.19% | 353,987 |
| Jul 17, 2025 | 30.79 | 31.68 | 30.79 | 31.35 | 31.18 | 2.45% | 662,266 |
| Jul 16, 2025 | 30.46 | 30.62 | 29.98 | 30.60 | 30.43 | 1.12% | 408,523 |
| Jul 15, 2025 | 31.28 | 31.49 | 30.24 | 30.26 | 30.09 | -3.35% | 351,539 |
| Jul 14, 2025 | 30.65 | 31.31 | 30.65 | 31.31 | 31.14 | 1.95% | 626,067 |
| Jul 11, 2025 | 30.97 | 30.99 | 30.62 | 30.71 | 30.54 | -1.54% | 379,339 |
| Jul 10, 2025 | 30.97 | 31.37 | 30.97 | 31.19 | 31.02 | -0.10% | 1,185,339 |
| Jul 9, 2025 | 31.28 | 31.38 | 30.92 | 31.22 | 31.05 | -0.16% | 778,401 |
| Jul 8, 2025 | 31.35 | 31.60 | 31.26 | 31.27 | 31.10 | 0.03% | 747,989 |