Hilltop Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2025	30.32	30.32	29.76	29.79	29.62	-0.90%	285,354
Jul 28, 2025	30.36	30.44	29.87	30.06	29.89	-1.44%	367,508
Jul 25, 2025	31.03	31.18	30.38	30.50	30.33	-0.29%	449,251
Jul 24, 2025	31.19	31.23	30.59	30.59	30.42	-2.46%	383,169
Jul 23, 2025	31.46	31.46	30.91	31.36	31.19	0.26%	308,593
Jul 22, 2025	31.26	31.60	31.26	31.28	31.11	-0.22%	251,774
Jul 21, 2025	31.38	31.72	31.29	31.35	31.18	0.19%	246,401
Jul 18, 2025	31.55	31.59	31.11	31.29	31.12	-0.19%	353,987
Jul 17, 2025	30.79	31.68	30.79	31.35	31.18	2.45%	662,266
Jul 16, 2025	30.46	30.62	29.98	30.60	30.43	1.12%	408,523
Jul 15, 2025	31.28	31.49	30.24	30.26	30.09	-3.35%	351,539
Jul 14, 2025	30.65	31.31	30.65	31.31	31.14	1.95%	626,067
Jul 11, 2025	30.97	30.99	30.62	30.71	30.54	-1.54%	379,339
Jul 10, 2025	30.97	31.37	30.97	31.19	31.02	-0.10%	1,185,339
Jul 9, 2025	31.28	31.38	30.92	31.22	31.05	-0.16%	778,401
Jul 8, 2025	31.35	31.60	31.26	31.27	31.10	0.03%	747,989
Jul 7, 2025	31.57	31.98	31.19	31.26	31.09	-2.04%	385,973
Jul 3, 2025	31.77	32.16	31.71	31.91	31.73	1.01%	346,590
Jul 2, 2025	31.45	31.80	31.25	31.59	31.41	0.86%	422,485
Jul 1, 2025	30.25	31.58	30.20	31.32	31.15	3.20%	511,807
Jun 30, 2025	30.46	30.66	30.27	30.35	30.18	-	352,125
Jun 27, 2025	30.51	30.61	30.32	30.35	30.18	-0.52%	849,996
Jun 26, 2025	29.98	30.52	29.88	30.51	30.34	2.14%	280,242
Jun 25, 2025	30.00	30.06	29.82	29.87	29.70	-0.67%	206,864
Jun 24, 2025	30.00	30.54	30.00	30.07	29.90	0.67%	385,674
Jun 23, 2025	29.30	29.89	29.22	29.87	29.70	1.53%	222,999
Jun 20, 2025	29.54	29.62	29.23	29.42	29.26	0.07%	701,394
Jun 18, 2025	29.13	29.57	28.92	29.40	29.24	0.68%	310,232
Jun 17, 2025	29.30	29.54	29.16	29.20	29.04	-0.95%	250,799
Jun 16, 2025	29.89	29.89	29.39	29.48	29.32	-0.37%	314,044
Jun 13, 2025	29.96	30.29	29.52	29.59	29.42	-2.73%	295,163
Jun 12, 2025	30.32	30.44	30.02	30.42	30.25	-0.26%	283,744