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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202532.3333.2532.1932.4632.460.50%475,765
Oct 28, 202532.7732.9132.2432.3032.30-1.85%308,420
Oct 27, 202533.7834.0732.9132.9132.91-2.89%401,025
Oct 24, 202533.9935.3033.3933.8933.894.47%477,762
Oct 23, 202532.5132.8432.2232.4432.44-0.46%238,983
Oct 22, 202532.1732.6832.1532.5932.591.31%387,718
Oct 21, 202532.3332.4232.1432.1732.17-0.89%224,858
Oct 20, 202531.9132.5631.8632.4632.462.17%386,190
Oct 17, 202531.2731.8531.0231.7731.772.35%371,089
Oct 16, 202532.3132.6730.7831.0431.04-5.34%389,962
Oct 15, 202533.1633.3132.5632.7932.79-1.06%248,534
Oct 14, 202532.1033.3832.1033.1433.142.76%271,454
Oct 13, 202532.2332.3731.8932.2532.250.75%269,166
Oct 10, 202532.7332.8431.8932.0132.01-1.45%608,029
Oct 9, 202532.8633.0332.3532.4832.48-1.43%216,579
Oct 8, 202532.6533.0432.5132.9532.951.07%351,157
Oct 7, 202533.0533.2632.5932.6032.60-1.45%593,730
Oct 6, 202533.4033.6232.9733.0833.08-0.18%432,720
Oct 3, 202533.0633.6133.0633.1433.140.67%278,669
Oct 2, 202532.9533.0832.6132.9232.92-0.18%265,822
Oct 1, 202533.2433.2432.6532.9832.98-1.32%264,184
Sep 30, 202533.4433.7433.0433.4233.42-0.83%275,016
Sep 29, 202534.0634.0633.4933.7033.70-0.91%262,028
Sep 26, 202533.9734.2233.7734.0134.010.56%230,981
Sep 25, 202533.8934.0033.6633.8233.82-0.44%219,506
Sep 24, 202533.8634.0532.6033.9733.970.47%270,945
Sep 23, 202534.1334.5833.7833.8133.81-0.76%238,688
Sep 22, 202534.2834.5133.9734.0734.07-0.87%334,875
Sep 19, 202534.9634.9634.2234.3734.37-1.58%1,208,073
Sep 18, 202534.1234.9534.1234.9234.922.71%326,870
Sep 17, 202533.7534.8033.7234.0034.000.59%316,840
Sep 16, 202533.8433.8433.4033.8033.80-0.41%315,680
Sep 15, 202534.7334.8133.8033.9433.94-2.02%247,257
Sep 12, 202535.0035.2134.5334.6434.64-1.00%314,440
Sep 11, 202534.7735.0534.6034.9934.990.63%305,115
Sep 10, 202534.7434.8734.6034.7734.770.12%246,222
Sep 9, 202535.0235.2534.5534.7334.73-1.22%422,817
Sep 8, 202535.1835.2734.6935.1635.16-0.28%593,921
Sep 5, 202535.7836.1435.2535.2635.26-1.34%464,130
Sep 4, 202535.2235.7435.0835.7435.741.88%569,933
Sep 3, 202534.6735.2334.6635.0835.080.46%473,301
Sep 2, 202534.8335.0634.6034.9234.92-0.46%464,318
Aug 29, 202535.3835.6335.0535.0835.08-0.34%637,450
Aug 28, 202535.3535.3535.0335.2035.20-0.14%444,766
Aug 27, 202535.4135.5835.2035.2535.250.23%412,773
Aug 26, 202534.4935.4334.4935.1735.171.77%653,096
Aug 25, 202534.5034.9134.5034.5634.56-0.29%388,486
Aug 22, 202533.5634.8333.4034.6634.664.37%600,941
Aug 21, 202532.8533.2832.8533.2133.210.48%313,391
Aug 20, 202532.9733.1132.7933.0533.050.39%404,495