Hilltop Holdings Inc. (HTH)
NYSE: HTH · Real-Time Price · USD
32.00
-0.60 (-1.84%)
Aug 15, 2025, 4:00 PM - Market closed
Hilltop Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 30.84 | 30.90 | 30.43 | 30.50 | 30.33 | -0.81% | 546,967 |
| Jun 10, 2025 | 30.20 | 31.03 | 30.11 | 30.75 | 30.58 | 1.92% | 589,679 |
| Jun 9, 2025 | 29.86 | 30.43 | 29.80 | 30.17 | 30.00 | 1.55% | 828,394 |
| Jun 6, 2025 | 29.70 | 29.89 | 29.33 | 29.71 | 29.54 | 1.47% | 364,159 |
| Jun 5, 2025 | 29.41 | 29.49 | 29.16 | 29.28 | 29.12 | -0.58% | 316,790 |