Hilltop Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	30.51	30.61	30.32	30.35	30.35	-0.52%	849,996
Jun 26, 2025	29.98	30.52	29.88	30.51	30.51	2.14%	280,242
Jun 25, 2025	30.00	30.06	29.82	29.87	29.87	-0.67%	206,864
Jun 24, 2025	30.00	30.54	30.00	30.07	30.07	0.67%	385,674
Jun 23, 2025	29.30	29.89	29.22	29.87	29.87	1.53%	222,999
Jun 20, 2025	29.54	29.62	29.23	29.42	29.42	0.07%	701,394
Jun 18, 2025	29.13	29.57	28.92	29.40	29.40	0.68%	310,232
Jun 17, 2025	29.30	29.54	29.16	29.20	29.20	-0.95%	250,799
Jun 16, 2025	29.89	29.89	29.39	29.48	29.48	-0.37%	314,044
Jun 13, 2025	29.96	30.29	29.52	29.59	29.59	-2.73%	295,163
Jun 12, 2025	30.32	30.44	30.02	30.42	30.42	-0.26%	283,744
Jun 11, 2025	30.84	30.90	30.43	30.50	30.50	-0.81%	546,967
Jun 10, 2025	30.20	31.03	30.11	30.75	30.75	1.92%	589,679
Jun 9, 2025	29.86	30.43	29.80	30.17	30.17	1.55%	828,394
Jun 6, 2025	29.70	29.89	29.33	29.71	29.71	1.47%	364,159
Jun 5, 2025	29.41	29.49	29.16	29.28	29.28	-0.58%	316,790
Jun 4, 2025	29.65	29.95	29.43	29.45	29.45	-1.01%	330,374
Jun 3, 2025	29.34	29.87	29.21	29.75	29.75	0.98%	461,413
Jun 2, 2025	29.79	29.90	29.30	29.46	29.46	-1.21%	592,896
May 30, 2025	29.93	30.08	29.79	29.82	29.82	-0.57%	359,624
May 29, 2025	29.59	29.99	29.51	29.99	29.99	1.66%	374,057
May 28, 2025	29.78	30.07	29.50	29.50	29.50	-1.57%	306,646
May 27, 2025	29.87	30.05	29.62	29.97	29.97	1.18%	281,008
May 23, 2025	29.25	29.72	29.24	29.62	29.62	-0.37%	246,983
May 22, 2025	29.69	30.00	29.60	29.73	29.73	-0.60%	307,970
May 21, 2025	30.42	30.56	29.87	29.91	29.91	-2.45%	283,644
May 20, 2025	30.68	30.89	30.56	30.66	30.66	-0.45%	368,529
May 19, 2025	30.56	30.86	30.45	30.80	30.80	-0.06%	329,786
May 16, 2025	30.98	31.10	30.82	30.82	30.82	-0.55%	394,309
May 15, 2025	30.74	31.00	30.74	30.99	30.99	1.04%	329,280
May 14, 2025	30.75	30.97	30.59	30.67	30.67	-0.62%	313,296
May 13, 2025	31.06	31.06	30.76	30.86	30.86	-0.13%	332,201
May 12, 2025	31.23	31.43	30.88	30.90	30.90	2.12%	406,623
May 9, 2025	30.34	30.51	30.19	30.26	30.26	-0.46%	234,853
May 8, 2025	30.04	30.53	30.04	30.40	30.40	1.37%	286,159
May 7, 2025	30.13	30.40	29.89	29.99	29.81	0.27%	411,972
May 6, 2025	29.61	30.22	29.53	29.91	29.73	-0.30%	279,081
May 5, 2025	29.60	30.25	29.60	30.00	29.82	0.17%	324,686
May 2, 2025	29.90	30.02	29.67	29.95	29.77	0.98%	344,908
May 1, 2025	29.29	29.89	29.00	29.66	29.49	0.44%	394,124
Apr 30, 2025	28.96	29.60	28.74	29.53	29.36	0.82%	435,120
Apr 29, 2025	29.04	29.42	28.73	29.29	29.12	0.93%	275,226
Apr 28, 2025	28.80	29.09	28.67	29.02	28.85	0.17%	344,327
Apr 25, 2025	30.65	30.65	28.43	28.97	28.80	-1.09%	629,934
Apr 24, 2025	28.82	29.32	28.78	29.29	29.12	1.17%	275,832
Apr 23, 2025	29.29	29.95	28.78	28.95	28.78	0.59%	382,739
Apr 22, 2025	28.58	28.90	28.09	28.78	28.61	1.55%	312,218
Apr 21, 2025	28.29	28.53	28.09	28.34	28.17	-1.01%	360,871
Apr 17, 2025	28.58	28.91	28.43	28.63	28.46	0.07%	307,240
Apr 16, 2025	28.69	28.87	28.35	28.61	28.44	-0.52%	308,716