Hilltop Holdings Inc. (HTH)
NYSE: HTH · Real-Time Price · USD
31.65
+0.17 (0.54%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 32.05 | 32.18 | 31.39 | 31.48 | 31.48 | -1.72% | 302,596 |
| Sep 24, 2024 | 32.61 | 32.79 | 32.00 | 32.03 | 32.03 | -2.05% | 185,202 |
| Sep 23, 2024 | 33.06 | 33.12 | 32.40 | 32.70 | 32.70 | -0.37% | 253,996 |
| Sep 20, 2024 | 33.66 | 33.72 | 32.79 | 32.82 | 32.82 | -3.24% | 915,055 |
| Sep 19, 2024 | 33.50 | 33.95 | 32.83 | 33.92 | 33.92 | 3.64% | 382,380 |
| Sep 18, 2024 | 32.69 | 33.89 | 32.33 | 32.73 | 32.73 | -0.15% | 235,647 |
| Sep 17, 2024 | 32.89 | 33.40 | 32.53 | 32.78 | 32.78 | 0.61% | 145,196 |
| Sep 16, 2024 | 32.46 | 32.68 | 32.01 | 32.58 | 32.58 | 0.77% | 190,361 |
| Sep 13, 2024 | 31.82 | 32.35 | 31.64 | 32.33 | 32.33 | 2.63% | 180,257 |
| Sep 12, 2024 | 31.32 | 31.51 | 30.90 | 31.50 | 31.50 | 1.32% | 177,636 |
| Sep 11, 2024 | 31.11 | 31.22 | 30.47 | 31.09 | 31.09 | -1.27% | 180,133 |
| Sep 10, 2024 | 31.32 | 31.51 | 30.99 | 31.49 | 31.49 | 1.03% | 234,971 |
| Sep 9, 2024 | 31.50 | 31.62 | 31.13 | 31.17 | 31.17 | -1.14% | 327,852 |
| Sep 6, 2024 | 32.17 | 32.32 | 31.38 | 31.53 | 31.53 | -1.68% | 203,553 |
| Sep 5, 2024 | 32.54 | 32.54 | 31.97 | 32.07 | 32.07 | -0.40% | 258,717 |
| Sep 4, 2024 | 32.26 | 32.59 | 31.81 | 32.20 | 32.20 | -0.77% | 201,679 |
| Sep 3, 2024 | 32.47 | 32.85 | 32.36 | 32.45 | 32.45 | -1.22% | 198,825 |
| Aug 30, 2024 | 33.04 | 33.17 | 32.53 | 32.85 | 32.85 | -0.06% | 311,084 |
| Aug 29, 2024 | 33.07 | 33.24 | 32.76 | 32.87 | 32.87 | -0.09% | 341,263 |
| Aug 28, 2024 | 32.49 | 33.04 | 32.49 | 32.90 | 32.90 | 0.67% | 198,878 |
| Aug 27, 2024 | 32.69 | 32.76 | 32.36 | 32.68 | 32.68 | -0.49% | 190,038 |
| Aug 26, 2024 | 33.48 | 33.64 | 32.80 | 32.84 | 32.84 | -0.58% | 463,209 |
| Aug 23, 2024 | 31.58 | 33.21 | 31.54 | 33.03 | 33.03 | 5.39% | 380,819 |
| Aug 22, 2024 | 31.25 | 31.70 | 31.25 | 31.34 | 31.34 | -0.06% | 410,399 |
| Aug 21, 2024 | 31.27 | 31.48 | 30.87 | 31.36 | 31.36 | 0.90% | 303,840 |
| Aug 20, 2024 | 31.39 | 31.39 | 30.95 | 31.08 | 31.08 | -1.40% | 138,268 |
| Aug 19, 2024 | 31.38 | 31.61 | 31.14 | 31.52 | 31.52 | 0.77% | 196,007 |
| Aug 16, 2024 | 30.95 | 31.66 | 30.95 | 31.28 | 31.28 | 0.55% | 209,927 |
| Aug 15, 2024 | 31.12 | 31.44 | 30.97 | 31.11 | 30.94 | 2.13% | 380,168 |
| Aug 14, 2024 | 30.76 | 30.76 | 30.19 | 30.46 | 30.30 | -0.39% | 270,713 |
| Aug 13, 2024 | 30.50 | 30.86 | 29.93 | 30.58 | 30.42 | 1.33% | 248,846 |
| Aug 12, 2024 | 30.80 | 30.97 | 30.02 | 30.18 | 30.02 | -1.28% | 451,984 |
| Aug 9, 2024 | 30.53 | 30.73 | 30.10 | 30.57 | 30.41 | -0.13% | 422,617 |
| Aug 8, 2024 | 30.75 | 30.81 | 30.30 | 30.61 | 30.45 | 0.99% | 174,637 |
| Aug 7, 2024 | 30.88 | 31.09 | 30.27 | 30.31 | 30.15 | -0.98% | 278,940 |
| Aug 6, 2024 | 30.51 | 30.94 | 30.30 | 30.61 | 30.45 | 0.13% | 274,367 |
| Aug 5, 2024 | 30.35 | 30.95 | 30.21 | 30.57 | 30.41 | -3.32% | 521,952 |
| Aug 2, 2024 | 30.72 | 31.95 | 30.56 | 31.62 | 31.45 | -0.60% | 403,825 |
| Aug 1, 2024 | 32.87 | 33.19 | 31.61 | 31.81 | 31.64 | -3.58% | 302,230 |
| Jul 31, 2024 | 33.62 | 34.01 | 32.87 | 32.99 | 32.81 | -1.73% | 365,365 |
| Jul 30, 2024 | 32.80 | 34.09 | 32.74 | 33.57 | 33.39 | 2.94% | 575,404 |
| Jul 29, 2024 | 34.33 | 34.33 | 32.57 | 32.61 | 32.43 | -4.54% | 273,537 |
| Jul 26, 2024 | 34.60 | 35.00 | 31.88 | 34.16 | 33.98 | -1.87% | 294,679 |
| Jul 25, 2024 | 34.25 | 35.21 | 34.17 | 34.81 | 34.62 | 2.11% | 340,818 |
| Jul 24, 2024 | 34.45 | 35.00 | 34.08 | 34.09 | 33.91 | -1.79% | 264,778 |
| Jul 23, 2024 | 34.25 | 35.32 | 34.18 | 34.71 | 34.52 | 0.73% | 386,568 |
| Jul 22, 2024 | 33.97 | 34.62 | 33.52 | 34.46 | 34.27 | 1.47% | 315,708 |
| Jul 19, 2024 | 34.09 | 34.50 | 33.81 | 33.96 | 33.78 | -0.73% | 286,161 |
| Jul 18, 2024 | 34.19 | 35.19 | 33.89 | 34.21 | 34.03 | -1.41% | 297,777 |
| Jul 17, 2024 | 34.37 | 35.21 | 34.37 | 34.70 | 34.51 | -0.03% | 474,607 |
| Jul 16, 2024 | 32.99 | 35.04 | 32.83 | 34.71 | 34.52 | 6.47% | 581,406 |
| Jul 15, 2024 | 32.45 | 32.95 | 32.10 | 32.60 | 32.42 | 1.88% | 698,553 |
| Jul 12, 2024 | 32.41 | 32.46 | 31.99 | 32.00 | 31.83 | -0.16% | 449,930 |
| Jul 11, 2024 | 31.59 | 32.08 | 31.28 | 32.05 | 31.88 | 3.39% | 540,999 |
| Jul 10, 2024 | 30.99 | 31.11 | 30.80 | 31.00 | 30.83 | 0.49% | 255,013 |
| Jul 9, 2024 | 30.27 | 30.94 | 30.27 | 30.85 | 30.68 | 1.51% | 247,675 |
| Jul 8, 2024 | 30.30 | 30.52 | 30.17 | 30.39 | 30.23 | 1.20% | 216,453 |
| Jul 5, 2024 | 30.39 | 30.48 | 29.92 | 30.03 | 29.87 | -1.31% | 142,425 |
| Jul 3, 2024 | 30.94 | 30.94 | 30.34 | 30.43 | 30.27 | -1.20% | 113,601 |
| Jul 2, 2024 | 30.77 | 31.02 | 30.77 | 30.80 | 30.63 | 0.10% | 190,660 |
| Jul 1, 2024 | 31.23 | 31.30 | 30.46 | 30.77 | 30.60 | -1.63% | 289,471 |
| Jun 28, 2024 | 30.47 | 31.40 | 30.44 | 31.28 | 31.11 | 3.68% | 911,061 |
| Jun 27, 2024 | 29.70 | 30.18 | 29.54 | 30.17 | 30.01 | 1.48% | 148,390 |
| Jun 26, 2024 | 29.30 | 29.76 | 29.23 | 29.73 | 29.57 | 1.02% | 214,724 |
| Jun 25, 2024 | 29.66 | 29.74 | 29.39 | 29.43 | 29.27 | -1.21% | 177,760 |
| Jun 24, 2024 | 29.24 | 30.12 | 29.03 | 29.79 | 29.63 | 2.44% | 293,334 |
| Jun 21, 2024 | 28.80 | 29.08 | 28.70 | 29.08 | 28.92 | 0.83% | 973,719 |
| Jun 20, 2024 | 28.76 | 29.02 | 28.58 | 28.84 | 28.68 | -0.52% | 351,886 |
| Jun 18, 2024 | 29.30 | 29.37 | 28.97 | 28.99 | 28.83 | -1.29% | 305,347 |
| Jun 17, 2024 | 29.10 | 29.39 | 28.80 | 29.37 | 29.21 | 0.55% | 422,362 |
| Jun 14, 2024 | 29.29 | 29.38 | 28.90 | 29.21 | 29.05 | -1.72% | 281,891 |
| Jun 13, 2024 | 29.98 | 29.98 | 29.32 | 29.72 | 29.56 | -1.36% | 263,362 |
| Jun 12, 2024 | 30.28 | 30.66 | 29.72 | 30.13 | 29.97 | 2.38% | 429,544 |
| Jun 11, 2024 | 29.69 | 29.75 | 29.41 | 29.43 | 29.27 | -1.51% | 316,844 |
| Jun 10, 2024 | 29.92 | 29.99 | 29.60 | 29.88 | 29.72 | -1.32% | 234,324 |
| Jun 7, 2024 | 30.05 | 30.37 | 30.05 | 30.28 | 30.12 | -0.13% | 138,731 |
| Jun 6, 2024 | 30.45 | 30.63 | 30.24 | 30.32 | 30.16 | -0.95% | 156,815 |
| Jun 5, 2024 | 30.85 | 30.86 | 30.34 | 30.61 | 30.45 | 0.07% | 212,620 |
| Jun 4, 2024 | 30.31 | 30.62 | 30.30 | 30.59 | 30.43 | 0.07% | 213,736 |
| Jun 3, 2024 | 30.92 | 30.95 | 30.31 | 30.57 | 30.41 | -0.07% | 258,671 |
| May 31, 2024 | 30.63 | 30.94 | 30.39 | 30.59 | 30.43 | 0.46% | 238,280 |
| May 30, 2024 | 30.33 | 30.80 | 29.93 | 30.45 | 30.29 | 1.50% | 315,824 |
| May 29, 2024 | 30.52 | 30.52 | 29.93 | 30.00 | 29.84 | -3.38% | 288,525 |
| May 28, 2024 | 31.27 | 31.39 | 30.87 | 31.05 | 30.88 | -0.48% | 153,122 |
| May 24, 2024 | 31.14 | 31.21 | 30.88 | 31.20 | 31.03 | 0.74% | 193,658 |
| May 23, 2024 | 31.77 | 31.77 | 30.80 | 30.97 | 30.80 | -2.36% | 187,263 |
| May 22, 2024 | 31.77 | 32.04 | 31.55 | 31.72 | 31.55 | -0.41% | 213,096 |
| May 21, 2024 | 31.46 | 31.95 | 31.46 | 31.85 | 31.68 | 0.95% | 154,054 |
| May 20, 2024 | 32.00 | 32.19 | 31.54 | 31.55 | 31.38 | -1.71% | 184,025 |
| May 17, 2024 | 32.24 | 32.28 | 32.06 | 32.10 | 31.93 | -0.31% | 240,793 |
| May 16, 2024 | 32.17 | 32.42 | 31.95 | 32.20 | 32.03 | 0.09% | 170,722 |
| May 15, 2024 | 32.24 | 32.31 | 31.87 | 32.17 | 32.00 | 0.75% | 235,772 |
| May 14, 2024 | 31.80 | 32.02 | 31.64 | 31.93 | 31.76 | 1.66% | 352,575 |
| May 13, 2024 | 31.67 | 31.82 | 31.37 | 31.41 | 31.24 | -0.22% | 284,674 |
| May 10, 2024 | 31.58 | 31.58 | 31.22 | 31.48 | 31.31 | 0.06% | 148,878 |
| May 9, 2024 | 31.02 | 31.49 | 31.02 | 31.46 | 31.29 | 0.90% | 366,501 |
| May 8, 2024 | 31.00 | 31.31 | 31.00 | 31.18 | 30.85 | -0.16% | 133,674 |
| May 7, 2024 | 31.20 | 31.42 | 31.20 | 31.23 | 30.89 | 0.29% | 220,918 |
| May 6, 2024 | 31.49 | 31.49 | 31.12 | 31.14 | 30.81 | -0.57% | 158,140 |
| May 3, 2024 | 31.13 | 31.56 | 31.05 | 31.32 | 30.98 | 1.92% | 289,160 |