Hilltop Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.60	34.93	34.27	34.38	34.38	-1.29%	422,700
Dec 4, 2025	34.95	35.27	34.83	34.83	34.83	-0.80%	396,137
Dec 3, 2025	34.60	35.35	34.32	35.11	35.11	1.86%	434,742
Dec 2, 2025	34.74	34.85	34.40	34.47	34.47	-0.52%	278,701
Dec 1, 2025	34.25	34.70	34.15	34.65	34.65	0.96%	348,758
Nov 28, 2025	34.24	34.68	34.09	34.32	34.32	-0.87%	246,624
Nov 26, 2025	34.57	35.04	34.39	34.62	34.62	-0.66%	492,427
Nov 25, 2025	34.02	35.03	33.47	34.85	34.85	3.29%	398,399
Nov 24, 2025	33.75	34.14	33.52	33.74	33.74	-0.53%	418,656
Nov 21, 2025	33.27	34.35	33.17	33.92	33.92	2.45%	380,685
Nov 20, 2025	33.02	33.91	33.00	33.11	33.11	0.98%	392,330
Nov 19, 2025	32.52	32.90	32.17	32.79	32.79	1.33%	341,694
Nov 18, 2025	32.28	32.80	32.28	32.36	32.36	-0.06%	318,216
Nov 17, 2025	33.61	33.85	32.30	32.38	32.38	-4.23%	425,469
Nov 14, 2025	33.36	33.92	33.09	33.81	33.81	1.02%	372,513
Nov 13, 2025	33.66	33.99	33.34	33.47	33.47	-0.74%	305,385
Nov 12, 2025	33.81	34.22	32.36	33.72	33.72	-	325,828
Nov 11, 2025	33.81	34.04	33.67	33.72	33.72	0.09%	272,832
Nov 10, 2025	33.11	34.04	33.11	33.69	33.69	2.03%	404,335
Nov 7, 2025	32.58	33.03	32.55	33.02	33.02	0.70%	332,617
Nov 6, 2025	32.84	33.26	32.78	32.79	32.61	-0.91%	343,231
Nov 5, 2025	32.58	33.38	32.58	33.09	32.91	1.50%	349,803
Nov 4, 2025	32.64	32.79	32.35	32.60	32.42	-0.43%	397,780
Nov 3, 2025	32.06	32.80	31.75	32.74	32.56	1.36%	418,947
Oct 31, 2025	32.12	32.49	32.01	32.30	32.12	-0.43%	383,023
Oct 30, 2025	32.26	32.77	32.26	32.44	32.26	-0.06%	380,535
Oct 29, 2025	32.33	33.25	32.19	32.46	32.28	0.50%	475,765
Oct 28, 2025	32.77	32.91	32.24	32.30	32.12	-1.85%	308,420
Oct 27, 2025	33.78	34.07	32.91	32.91	32.73	-2.89%	401,025
Oct 24, 2025	33.99	35.30	33.39	33.89	33.70	4.47%	477,762
Oct 23, 2025	32.51	32.84	32.22	32.44	32.26	-0.46%	238,983
Oct 22, 2025	32.17	32.68	32.15	32.59	32.41	1.31%	387,718
Oct 21, 2025	32.33	32.42	32.14	32.17	31.99	-0.89%	224,858
Oct 20, 2025	31.91	32.56	31.86	32.46	32.28	2.17%	386,190
Oct 17, 2025	31.27	31.85	31.02	31.77	31.60	2.35%	371,089
Oct 16, 2025	32.31	32.67	30.78	31.04	30.87	-5.34%	389,962
Oct 15, 2025	33.16	33.31	32.56	32.79	32.61	-1.06%	248,534
Oct 14, 2025	32.10	33.38	32.10	33.14	32.96	2.76%	271,454
Oct 13, 2025	32.23	32.37	31.89	32.25	32.07	0.75%	269,166
Oct 10, 2025	32.73	32.84	31.89	32.01	31.83	-1.45%	608,029
Oct 9, 2025	32.86	33.03	32.35	32.48	32.30	-1.43%	216,579
Oct 8, 2025	32.65	33.04	32.51	32.95	32.77	1.07%	351,157
Oct 7, 2025	33.05	33.26	32.59	32.60	32.42	-1.45%	593,730
Oct 6, 2025	33.40	33.62	32.97	33.08	32.90	-0.18%	432,720
Oct 3, 2025	33.06	33.61	33.06	33.14	32.96	0.67%	278,669
Oct 2, 2025	32.95	33.08	32.61	32.92	32.74	-0.18%	265,822
Oct 1, 2025	33.24	33.24	32.65	32.98	32.80	-1.32%	264,184
Sep 30, 2025	33.44	33.74	33.04	33.42	33.24	-0.83%	275,016
Sep 29, 2025	34.06	34.06	33.49	33.70	33.52	-0.91%	262,028
Sep 26, 2025	33.97	34.22	33.77	34.01	33.82	0.56%	230,981