Hilltop Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	32.33	33.25	32.19	32.46	32.46	0.50%	475,765
Oct 28, 2025	32.77	32.91	32.24	32.30	32.30	-1.85%	308,420
Oct 27, 2025	33.78	34.07	32.91	32.91	32.91	-2.89%	401,025
Oct 24, 2025	33.99	35.30	33.39	33.89	33.89	4.47%	477,762
Oct 23, 2025	32.51	32.84	32.22	32.44	32.44	-0.46%	238,983
Oct 22, 2025	32.17	32.68	32.15	32.59	32.59	1.31%	387,718
Oct 21, 2025	32.33	32.42	32.14	32.17	32.17	-0.89%	224,858
Oct 20, 2025	31.91	32.56	31.86	32.46	32.46	2.17%	386,190
Oct 17, 2025	31.27	31.85	31.02	31.77	31.77	2.35%	371,089
Oct 16, 2025	32.31	32.67	30.78	31.04	31.04	-5.34%	389,962
Oct 15, 2025	33.16	33.31	32.56	32.79	32.79	-1.06%	248,534
Oct 14, 2025	32.10	33.38	32.10	33.14	33.14	2.76%	271,454
Oct 13, 2025	32.23	32.37	31.89	32.25	32.25	0.75%	269,166
Oct 10, 2025	32.73	32.84	31.89	32.01	32.01	-1.45%	608,029
Oct 9, 2025	32.86	33.03	32.35	32.48	32.48	-1.43%	216,579
Oct 8, 2025	32.65	33.04	32.51	32.95	32.95	1.07%	351,157
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