Hilltop Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	32.65	33.04	32.51	32.95	32.95	1.07%	348,120
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
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