Hilltop Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	31.46	31.70	31.07	31.29	31.29	-1.39%	151,174
Nov 19, 2024	31.52	31.92	31.47	31.73	31.73	-0.22%	191,072
Nov 18, 2024	31.87	32.20	31.79	31.80	31.80	-0.56%	198,720
Nov 15, 2024	32.60	32.62	31.79	31.98	31.98	-0.93%	211,298
Nov 14, 2024	32.57	32.59	31.95	32.28	32.28	-0.71%	184,481
Nov 13, 2024	33.14	33.40	32.31	32.51	32.51	-1.25%	277,508
Nov 12, 2024	32.79	33.39	32.71	32.92	32.92	0.18%	377,742
Nov 11, 2024	32.97	33.71	32.82	32.86	32.86	1.05%	518,725
Nov 8, 2024	32.85	33.02	32.40	32.52	32.52	-0.52%	429,316
Nov 7, 2024	34.14	34.42	32.56	32.69	32.52	-5.08%	436,864
Nov 6, 2024	33.74	34.68	33.58	34.44	34.26	10.63%	1,022,403
Nov 5, 2024	30.69	31.26	30.65	31.13	30.97	1.77%	379,463
Nov 4, 2024	30.53	30.81	30.16	30.59	30.43	-0.23%	714,646
Nov 1, 2024	30.71	31.14	30.51	30.66	30.50	0.10%	317,691
Oct 31, 2024	31.12	31.12	30.62	30.63	30.47	-1.26%	278,519
Oct 30, 2024	30.88	32.06	30.88	31.02	30.86	-0.19%	923,025
Oct 29, 2024	31.21	31.45	30.94	31.08	30.92	-0.73%	339,741
Oct 28, 2024	30.55	31.40	30.38	31.31	31.15	3.64%	404,462
Oct 25, 2024	30.27	31.22	29.91	30.21	30.05	-1.11%	362,385
Oct 24, 2024	30.57	30.67	30.14	30.55	30.39	-0.07%	360,499
Oct 23, 2024	30.59	30.86	30.25	30.57	30.41	-0.75%	262,266
Oct 22, 2024	30.62	30.88	30.42	30.80	30.64	0.33%	291,707
Oct 21, 2024	32.10	32.35	30.69	30.70	30.54	-4.30%	315,553
Oct 18, 2024	32.52	32.62	31.96	32.08	31.91	-1.26%	259,663
Oct 17, 2024	32.53	32.64	31.99	32.49	32.32	-0.25%	286,346
Oct 16, 2024	32.44	32.94	32.41	32.57	32.40	1.75%	271,794
Oct 15, 2024	31.83	32.55	31.65	32.01	31.84	1.43%	444,023
Oct 14, 2024	31.32	31.63	30.97	31.56	31.40	0.90%	351,558
Oct 11, 2024	31.09	31.60	31.04	31.28	31.12	1.39%	493,194
Oct 10, 2024	30.51	30.86	30.28	30.85	30.69	0.16%	410,005
Oct 9, 2024	30.72	30.94	30.59	30.80	30.64	0.26%	335,123
Oct 8, 2024	31.01	31.08	30.54	30.72	30.56	-0.55%	247,189
Oct 7, 2024	31.08	31.19	30.70	30.89	30.73	-1.25%	168,430
Oct 4, 2024	31.83	31.92	31.27	31.28	31.12	0.32%	287,277
Oct 3, 2024	31.27	31.60	31.15	31.18	31.02	-0.95%	237,965
Oct 2, 2024	31.34	31.86	31.30	31.48	31.32	-0.35%	428,353
Oct 1, 2024	31.94	31.94	31.37	31.59	31.43	-1.77%	494,532
Sep 30, 2024	31.41	32.26	31.38	32.16	31.99	1.93%	484,736
Sep 27, 2024	31.92	32.21	31.54	31.55	31.39	-0.32%	190,154
Sep 26, 2024	32.00	32.04	31.61	31.65	31.49	0.54%	185,154
Sep 25, 2024	32.05	32.18	31.39	31.48	31.32	-1.72%	302,596
Sep 24, 2024	32.61	32.79	32.00	32.03	31.86	-2.05%	185,202
Sep 23, 2024	33.06	33.12	32.40	32.70	32.53	-0.37%	253,996
Sep 20, 2024	33.66	33.72	32.79	32.82	32.65	-3.24%	915,055
Sep 19, 2024	33.50	33.95	32.83	33.92	33.74	3.64%	382,380
Sep 18, 2024	32.69	33.89	32.33	32.73	32.56	-0.15%	235,647
Sep 17, 2024	32.89	33.40	32.53	32.78	32.61	0.61%	145,196
Sep 16, 2024	32.46	32.68	32.01	32.58	32.41	0.77%	190,361
Sep 13, 2024	31.82	32.35	31.64	32.33	32.16	2.63%	180,257
Sep 12, 2024	31.32	31.51	30.90	31.50	31.34	1.32%	177,636
Sep 11, 2024	31.11	31.22	30.47	31.09	30.93	-1.27%	180,133
Sep 10, 2024	31.32	31.51	30.99	31.49	31.33	1.03%	234,971
Sep 9, 2024	31.50	31.62	31.13	31.17	31.01	-1.14%	327,852
Sep 6, 2024	32.17	32.32	31.38	31.53	31.37	-1.68%	203,553
Sep 5, 2024	32.54	32.54	31.97	32.07	31.90	-0.40%	258,717
Sep 4, 2024	32.26	32.59	31.81	32.20	32.03	-0.77%	201,679
Sep 3, 2024	32.47	32.85	32.36	32.45	32.28	-1.22%	198,825
Aug 30, 2024	33.04	33.17	32.53	32.85	32.68	-0.06%	311,084
Aug 29, 2024	33.07	33.24	32.76	32.87	32.70	-0.09%	341,263
Aug 28, 2024	32.49	33.04	32.49	32.90	32.73	0.67%	198,878
Aug 27, 2024	32.69	32.76	32.36	32.68	32.51	-0.49%	190,038
Aug 26, 2024	33.48	33.64	32.80	32.84	32.67	-0.58%	463,209
Aug 23, 2024	31.58	33.21	31.54	33.03	32.86	5.39%	380,819
Aug 22, 2024	31.25	31.70	31.25	31.34	31.18	-0.06%	410,399
Aug 21, 2024	31.27	31.48	30.87	31.36	31.20	0.90%	303,840
Aug 20, 2024	31.39	31.39	30.95	31.08	30.92	-1.40%	138,268
Aug 19, 2024	31.38	31.61	31.14	31.52	31.36	0.77%	196,007
Aug 16, 2024	30.95	31.66	30.95	31.28	31.12	0.55%	209,927
Aug 15, 2024	31.12	31.44	30.97	31.11	30.78	2.13%	380,168
Aug 14, 2024	30.76	30.76	30.19	30.46	30.14	-0.39%	270,713
Aug 13, 2024	30.50	30.86	29.93	30.58	30.26	1.33%	248,846
Aug 12, 2024	30.80	30.97	30.02	30.18	29.86	-1.28%	451,984
Aug 9, 2024	30.53	30.73	30.10	30.57	30.25	-0.13%	422,617
Aug 8, 2024	30.75	30.81	30.30	30.61	30.29	0.99%	174,637
Aug 7, 2024	30.88	31.09	30.27	30.31	29.99	-0.98%	278,940
Aug 6, 2024	30.51	30.94	30.30	30.61	30.29	0.13%	274,367
Aug 5, 2024	30.35	30.95	30.21	30.57	30.25	-3.32%	521,952
Aug 2, 2024	30.72	31.95	30.56	31.62	31.29	-0.60%	403,825
Aug 1, 2024	32.87	33.19	31.61	31.81	31.47	-3.58%	302,230
Jul 31, 2024	33.62	34.01	32.87	32.99	32.64	-1.73%	365,365
Jul 30, 2024	32.80	34.09	32.74	33.57	33.22	2.94%	575,404
Jul 29, 2024	34.33	34.33	32.57	32.61	32.27	-4.54%	273,537
Jul 26, 2024	34.60	35.00	31.88	34.16	33.80	-1.87%	294,679
Jul 25, 2024	34.25	35.21	34.17	34.81	34.44	2.11%	340,818
Jul 24, 2024	34.45	35.00	34.08	34.09	33.73	-1.79%	264,778
Jul 23, 2024	34.25	35.32	34.18	34.71	34.34	0.73%	386,568
Jul 22, 2024	33.97	34.62	33.52	34.46	34.10	1.47%	315,708
Jul 19, 2024	34.09	34.50	33.81	33.96	33.60	-0.73%	286,161
Jul 18, 2024	34.19	35.19	33.89	34.21	33.85	-1.41%	297,777
Jul 17, 2024	34.37	35.21	34.37	34.70	34.33	-0.03%	474,607
Jul 16, 2024	32.99	35.04	32.83	34.71	34.34	6.47%	581,406
Jul 15, 2024	32.45	32.95	32.10	32.60	32.26	1.88%	698,553
Jul 12, 2024	32.41	32.46	31.99	32.00	31.66	-0.16%	449,930
Jul 11, 2024	31.59	32.08	31.28	32.05	31.71	3.39%	540,999
Jul 10, 2024	30.99	31.11	30.80	31.00	30.67	0.49%	255,013
Jul 9, 2024	30.27	30.94	30.27	30.85	30.52	1.51%	247,675
Jul 8, 2024	30.30	30.52	30.17	30.39	30.07	1.20%	216,453
Jul 5, 2024	30.39	30.48	29.92	30.03	29.71	-1.31%	142,425
Jul 3, 2024	30.94	30.94	30.34	30.43	30.11	-1.20%	113,601
Jul 2, 2024	30.77	31.02	30.77	30.80	30.47	0.10%	190,660