Hilltop Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	32.28	32.80	32.28	32.36	32.36	-0.06%	318,216
Nov 17, 2025	33.61	33.85	32.30	32.38	32.38	-4.23%	425,469
Nov 14, 2025	33.36	33.92	33.09	33.81	33.81	1.02%	372,513
Nov 13, 2025	33.66	33.99	33.34	33.47	33.47	-0.74%	305,385
Nov 12, 2025	33.81	34.22	32.36	33.72	33.72	-	325,828
Nov 11, 2025	33.81	34.04	33.67	33.72	33.72	0.09%	272,832
Nov 10, 2025	33.11	34.04	33.11	33.69	33.69	2.03%	404,335
Nov 7, 2025	32.58	33.03	32.55	33.02	33.02	0.70%	332,617
Nov 6, 2025	32.84	33.26	32.78	32.79	32.61	-0.91%	343,231
Nov 5, 2025	32.58	33.38	32.58	33.09	32.91	1.50%	349,803
Nov 4, 2025	32.64	32.79	32.35	32.60	32.42	-0.43%	397,780
Nov 3, 2025	32.06	32.80	31.75	32.74	32.56	1.36%	418,947
Oct 31, 2025	32.12	32.49	32.01	32.30	32.12	-0.43%	383,023
Oct 30, 2025	32.26	32.77	32.26	32.44	32.26	-0.06%	380,535
Oct 29, 2025	32.33	33.25	32.19	32.46	32.28	0.50%	475,765
Oct 28, 2025	32.77	32.91	32.24	32.30	32.12	-1.85%	308,420
Oct 27, 2025	33.78	34.07	32.91	32.91	32.73	-2.89%	401,025
Oct 24, 2025	33.99	35.30	33.39	33.89	33.70	4.47%	477,762
Oct 23, 2025	32.51	32.84	32.22	32.44	32.26	-0.46%	238,983
Oct 22, 2025	32.17	32.68	32.15	32.59	32.41	1.31%	387,718
Oct 21, 2025	32.33	32.42	32.14	32.17	31.99	-0.89%	224,858
Oct 20, 2025	31.91	32.56	31.86	32.46	32.28	2.17%	386,190
Oct 17, 2025	31.27	31.85	31.02	31.77	31.60	2.35%	371,089