Hilltop Holdings Inc. (HTH)
NYSE: HTH · Real-Time Price · USD
30.40
-0.04 (-0.13%)
Mar 31, 2025, 3:33 PM EDT - Market open
Hilltop Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 30.15 | 30.15 | 29.96 | 30.14 | - | -0.99% | 4,130 |
| Mar 28, 2025 | 31.03 | 31.11 | 30.25 | 30.44 | 30.44 | -1.87% | 175,884 |
| Mar 27, 2025 | 31.22 | 31.32 | 30.99 | 31.02 | 31.02 | -0.51% | 261,747 |
| Mar 26, 2025 | 31.01 | 31.42 | 30.99 | 31.18 | 31.18 | 0.87% | 185,487 |
| Mar 25, 2025 | 30.82 | 31.24 | 30.80 | 30.91 | 30.91 | -0.03% | 267,399 |
| Mar 24, 2025 | 30.88 | 31.01 | 30.63 | 30.92 | 30.92 | 1.31% | 253,242 |
| Mar 21, 2025 | 30.37 | 30.59 | 29.94 | 30.52 | 30.52 | 0.07% | 710,933 |
| Mar 20, 2025 | 30.34 | 31.01 | 30.31 | 30.50 | 30.50 | -0.36% | 232,154 |
| Mar 19, 2025 | 30.78 | 31.03 | 30.52 | 30.61 | 30.61 | -0.68% | 318,827 |
| Mar 18, 2025 | 30.62 | 31.00 | 30.51 | 30.82 | 30.82 | -0.32% | 294,709 |
| Mar 17, 2025 | 30.79 | 31.04 | 30.69 | 30.92 | 30.92 | 0.55% | 352,779 |
| Mar 14, 2025 | 30.51 | 30.86 | 30.41 | 30.75 | 30.75 | 1.55% | 291,205 |
| Mar 13, 2025 | 30.53 | 30.77 | 30.24 | 30.28 | 30.28 | -0.39% | 171,931 |
| Mar 12, 2025 | 30.30 | 30.59 | 29.87 | 30.40 | 30.40 | 0.73% | 260,981 |
| Mar 11, 2025 | 30.81 | 30.93 | 30.10 | 30.18 | 30.18 | -1.44% | 426,799 |
| Mar 10, 2025 | 31.17 | 31.64 | 30.58 | 30.62 | 30.62 | -3.32% | 455,762 |
| Mar 7, 2025 | 31.47 | 31.80 | 31.26 | 31.67 | 31.67 | 0.32% | 309,957 |
| Mar 6, 2025 | 31.50 | 31.87 | 31.28 | 31.57 | 31.57 | -0.44% | 373,536 |
| Mar 5, 2025 | 31.69 | 31.99 | 31.38 | 31.71 | 31.71 | 0.70% | 316,323 |
| Mar 4, 2025 | 32.15 | 32.15 | 31.47 | 31.49 | 31.49 | -2.78% | 352,668 |
| Mar 3, 2025 | 32.04 | 32.62 | 32.02 | 32.39 | 32.39 | 1.25% | 358,531 |
| Feb 28, 2025 | 31.86 | 32.35 | 31.79 | 31.99 | 31.99 | 0.72% | 632,914 |
| Feb 27, 2025 | 31.30 | 31.82 | 31.30 | 31.76 | 31.76 | 1.18% | 308,608 |
| Feb 26, 2025 | 31.72 | 31.89 | 31.25 | 31.39 | 31.39 | -1.41% | 354,116 |
| Feb 25, 2025 | 31.28 | 32.00 | 30.98 | 31.84 | 31.84 | 2.78% | 414,427 |
| Feb 24, 2025 | 31.29 | 31.35 | 30.96 | 30.98 | 30.98 | -0.51% | 351,479 |
| 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 |