Hilltop Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 10, 2025	32.17	32.32	31.87	31.97	31.79	-0.44%	464,606
Feb 7, 2025	32.68	32.68	31.83	32.11	31.93	-2.01%	405,124
Feb 6, 2025	32.34	32.95	32.16	32.77	32.59	1.52%	473,631
Feb 5, 2025	31.25	32.30	31.09	32.28	32.10	4.10%	432,070
Feb 4, 2025	30.08	31.01	30.08	31.01	30.84	3.26%	589,225
Feb 3, 2025	29.65	30.30	29.33	30.03	29.86	-0.50%	642,380
Jan 31, 2025	32.00	32.00	30.06	30.18	30.01	1.28%	895,831
Jan 30, 2025	29.96	30.17	29.33	29.80	29.63	0.57%	479,366
Jan 29, 2025	29.40	30.12	29.40	29.63	29.46	0.07%	586,575
Jan 28, 2025	29.52	29.84	29.35	29.61	29.44	0.03%	395,021
Jan 27, 2025	29.16	29.72	28.90	29.60	29.43	2.42%	606,913
Jan 24, 2025	28.61	28.92	28.50	28.90	28.74	0.24%	296,774
Jan 23, 2025	28.54	29.02	28.43	28.83	28.67	0.66%	227,976
Jan 22, 2025	28.81	28.94	28.60	28.64	28.48	-1.04%	163,912
Jan 21, 2025	29.04	29.27	28.92	28.94	28.78	0.14%	259,411
Jan 17, 2025	28.90	28.97	28.50	28.90	28.74	0.98%	238,143
Jan 16, 2025	28.52	28.82	28.40	28.62	28.46	-0.31%	268,555
Jan 15, 2025	29.01	29.11	28.23	28.71	28.55	2.35%	403,146
Jan 14, 2025	27.44	28.12	27.44	28.05	27.89	2.56%	325,926
Jan 13, 2025	26.90	27.37	26.74	27.35	27.20	0.74%	518,094
Jan 10, 2025	27.23	27.31	26.67	27.15	27.00	-2.55%	473,972
Jan 8, 2025	27.52	27.97	27.34	27.86	27.70	0.25%	265,031
Jan 7, 2025	28.18	28.48	27.56	27.79	27.63	-1.14%	406,265
Jan 6, 2025	28.22	28.62	28.10	28.11	27.95	-0.32%	297,920
Jan 3, 2025	28.19	28.26	27.85	28.20	28.04	-	298,276
Jan 2, 2025	28.92	28.92	27.90	28.20	28.04	-1.50%	385,845
Dec 31, 2024	28.69	28.98	28.57	28.63	28.47	0.56%	250,177
Dec 30, 2024	28.78	28.78	28.35	28.47	28.31	-1.45%	255,510
Dec 27, 2024	28.98	29.29	28.46	28.89	28.73	-1.30%	240,363
Dec 26, 2024	28.86	29.33	28.84	29.27	29.11	0.41%	182,739
Dec 24, 2024	28.78	29.15	28.78	29.15	28.99	0.76%	98,398
Dec 23, 2024	28.44	28.93	28.44	28.93	28.77	0.77%	301,547
Dec 20, 2024	28.64	29.52	28.64	28.71	28.55	-0.45%	783,733
Dec 19, 2024	29.41	29.89	28.70	28.84	28.68	-2.04%	565,609
Dec 18, 2024	31.20	31.40	29.29	29.44	29.28	-5.22%	527,274
Dec 17, 2024	31.50	32.04	31.01	31.06	30.89	-2.23%	367,590
Dec 16, 2024	31.63	31.91	31.44	31.77	31.59	0.60%	414,002
Dec 13, 2024	31.51	31.70	31.22	31.58	31.40	-	417,473
Dec 12, 2024	31.92	32.19	31.51	31.58	31.40	-1.83%	246,180
Dec 11, 2024	32.36	32.52	32.15	32.17	31.99	0.63%	284,762
Dec 10, 2024	32.16	32.56	31.77	31.97	31.79	-0.62%	396,333
Dec 9, 2024	32.04	32.58	31.90	32.17	31.99	1.07%	263,798
Dec 6, 2024	31.67	31.85	31.27	31.83	31.65	1.60%	185,251
Dec 5, 2024	31.60	31.99	31.30	31.33	31.15	-0.98%	140,700
Dec 4, 2024	31.47	31.71	31.07	31.64	31.46	1.02%	267,393
Dec 3, 2024	31.57	31.66	31.19	31.32	31.14	-1.17%	175,080
Dec 2, 2024	31.80	31.93	31.26	31.69	31.51	0.13%	213,781
Nov 29, 2024	32.08	32.19	31.37	31.65	31.47	-0.47%	124,230
Nov 27, 2024	32.28	32.58	31.76	31.80	31.62	-1.15%	184,777
Nov 26, 2024	32.44	32.59	32.13	32.17	31.99	-1.47%	149,581
Nov 25, 2024	32.76	33.80	32.63	32.65	32.47	1.18%	319,415
Nov 22, 2024	31.81	32.42	31.69	32.27	32.09	1.96%	277,753
Nov 21, 2024	31.53	31.90	31.40	31.65	31.47	1.15%	192,606
Nov 20, 2024	31.46	31.70	31.07	31.29	31.11	-1.39%	151,174
Nov 19, 2024	31.52	31.92	31.47	31.73	31.55	-0.22%	191,072
Nov 18, 2024	31.87	32.20	31.79	31.80	31.62	-0.56%	198,720
Nov 15, 2024	32.60	32.62	31.79	31.98	31.80	-0.93%	211,298
Nov 14, 2024	32.57	32.59	31.95	32.28	32.10	-0.71%	184,481
Nov 13, 2024	33.14	33.40	32.31	32.51	32.33	-1.25%	277,508
Nov 12, 2024	32.79	33.39	32.71	32.92	32.74	0.18%	377,742
Nov 11, 2024	32.97	33.71	32.82	32.86	32.68	1.05%	518,725
Nov 8, 2024	32.85	33.02	32.40	32.52	32.34	-0.52%	429,316
Nov 7, 2024	34.14	34.42	32.56	32.69	32.34	-5.08%	436,864
Nov 6, 2024	33.74	34.68	33.58	34.44	34.07	10.63%	1,022,403
Nov 5, 2024	30.69	31.26	30.65	31.13	30.79	1.77%	379,463
Nov 4, 2024	30.53	30.81	30.16	30.59	30.26	-0.23%	714,646
Nov 1, 2024	30.71	31.14	30.51	30.66	30.33	0.10%	317,691
Oct 31, 2024	31.12	31.12	30.62	30.63	30.30	-1.26%	278,519
Oct 30, 2024	30.88	32.06	30.88	31.02	30.69	-0.19%	923,025
Oct 29, 2024	31.21	31.45	30.94	31.08	30.75	-0.73%	339,741
Oct 28, 2024	30.55	31.40	30.38	31.31	30.97	3.64%	404,462
Oct 25, 2024	30.27	31.22	29.91	30.21	29.88	-1.11%	362,385
Oct 24, 2024	30.57	30.67	30.14	30.55	30.22	-0.07%	360,499
Oct 23, 2024	30.59	30.86	30.25	30.57	30.24	-0.75%	262,266
Oct 22, 2024	30.62	30.88	30.42	30.80	30.47	0.33%	291,707
Oct 21, 2024	32.10	32.35	30.69	30.70	30.37	-4.30%	315,553
Oct 18, 2024	32.52	32.62	31.96	32.08	31.73	-1.26%	259,663
Oct 17, 2024	32.53	32.64	31.99	32.49	32.14	-0.25%	286,346
Oct 16, 2024	32.44	32.94	32.41	32.57	32.22	1.75%	271,794
Oct 15, 2024	31.83	32.55	31.65	32.01	31.67	1.43%	444,023
Oct 14, 2024	31.32	31.63	30.97	31.56	31.22	0.90%	351,558
Oct 11, 2024	31.09	31.60	31.04	31.28	30.94	1.39%	493,194
Oct 10, 2024	30.51	30.86	30.28	30.85	30.52	0.16%	410,005
Oct 9, 2024	30.72	30.94	30.59	30.80	30.47	0.26%	335,123
Oct 8, 2024	31.01	31.08	30.54	30.72	30.39	-0.55%	247,189
Oct 7, 2024	31.08	31.19	30.70	30.89	30.56	-1.25%	168,430
Oct 4, 2024	31.83	31.92	31.27	31.28	30.94	0.32%	287,277
Oct 3, 2024	31.27	31.60	31.15	31.18	30.84	-0.95%	237,965
Oct 2, 2024	31.34	31.86	31.30	31.48	31.14	-0.35%	428,353
Oct 1, 2024	31.94	31.94	31.37	31.59	31.25	-1.77%	494,532
Sep 30, 2024	31.41	32.26	31.38	32.16	31.81	1.93%	484,736
Sep 27, 2024	31.92	32.21	31.54	31.55	31.21	-0.32%	190,154