Hilltop Holdings Inc. (HTH)
NYSE: HTH · Real-Time Price · USD
32.46
+0.16 (0.50%)
Oct 29, 2025, 4:00 PM EDT - Market closed
Hilltop Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 32.33 | 33.25 | 32.19 | 32.46 | 32.46 | 0.50% | 475,765 |
| Oct 28, 2025 | 32.77 | 32.91 | 32.24 | 32.30 | 32.30 | -1.85% | 308,420 |
| Oct 27, 2025 | 33.78 | 34.07 | 32.91 | 32.91 | 32.91 | -2.89% | 401,025 |
| Oct 24, 2025 | 33.99 | 35.30 | 33.39 | 33.89 | 33.89 | 4.47% | 477,762 |
| Oct 23, 2025 | 32.51 | 32.84 | 32.22 | 32.44 | 32.44 | -0.46% | 238,983 |
| Oct 22, 2025 | 32.17 | 32.68 | 32.15 | 32.59 | 32.59 | 1.31% | 387,718 |
| Oct 21, 2025 | 32.33 | 32.42 | 32.14 | 32.17 | 32.17 | -0.89% | 224,858 |
| Oct 20, 2025 | 31.91 | 32.56 | 31.86 | 32.46 | 32.46 | 2.17% | 386,190 |
| Oct 17, 2025 | 31.27 | 31.85 | 31.02 | 31.77 | 31.77 | 2.35% | 371,089 |
| Oct 16, 2025 | 32.31 | 32.67 | 30.78 | 31.04 | 31.04 | -5.34% | 389,962 |
| Oct 15, 2025 | 33.16 | 33.31 | 32.56 | 32.79 | 32.79 | -1.06% | 248,534 |
| Oct 14, 2025 | 32.10 | 33.38 | 32.10 | 33.14 | 33.14 | 2.76% | 271,454 |
| Oct 13, 2025 | 32.23 | 32.37 | 31.89 | 32.25 | 32.25 | 0.75% | 269,166 |
| Oct 10, 2025 | 32.73 | 32.84 | 31.89 | 32.01 | 32.01 | -1.45% | 608,029 |
| Oct 9, 2025 | 32.86 | 33.03 | 32.35 | 32.48 | 32.48 | -1.43% | 216,579 |
| Oct 8, 2025 | 32.65 | 33.04 | 32.51 | 32.95 | 32.95 | 1.07% | 351,157 |
| Oct 7, 2025 | 33.05 | 33.26 | 32.59 | 32.60 | 32.60 | -1.45% | 593,730 |
| Oct 6, 2025 | 33.40 | 33.62 | 32.97 | 33.08 | 33.08 | -0.18% | 432,720 |
| Oct 3, 2025 | 33.06 | 33.61 | 33.06 | 33.14 | 33.14 | 0.67% | 278,669 |
| Oct 2, 2025 | 32.95 | 33.08 | 32.61 | 32.92 | 32.92 | -0.18% | 265,822 |
| Oct 1, 2025 | 33.24 | 33.24 | 32.65 | 32.98 | 32.98 | -1.32% | 264,184 |
| Sep 30, 2025 | 33.44 | 33.74 | 33.04 | 33.42 | 33.42 | -0.83% | 275,016 |
| Sep 29, 2025 | 34.06 | 34.06 | 33.49 | 33.70 | 33.70 | -0.91% | 262,028 |
| Sep 26, 2025 | 33.97 | 34.22 | 33.77 | 34.01 | 34.01 | 0.56% | 230,981 |
| Sep 25, 2025 | 33.89 | 34.00 | 33.66 | 33.82 | 33.82 | -0.44% | 219,506 |
| Sep 24, 2025 | 33.86 | 34.05 | 32.60 | 33.97 | 33.97 | 0.47% | 270,945 |
| Sep 23, 2025 | 34.13 | 34.58 | 33.78 | 33.81 | 33.81 | -0.76% | 238,688 |
| Sep 22, 2025 | 34.28 | 34.51 | 33.97 | 34.07 | 34.07 | -0.87% | 334,875 |
| Sep 19, 2025 | 34.96 | 34.96 | 34.22 | 34.37 | 34.37 | -1.58% | 1,208,073 |
| Sep 18, 2025 | 34.12 | 34.95 | 34.12 | 34.92 | 34.92 | 2.71% | 326,870 |
| Sep 17, 2025 | 33.75 | 34.80 | 33.72 | 34.00 | 34.00 | 0.59% | 316,840 |
| 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 |