Hilltop Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	28.39	28.99	28.39	28.76	28.59	1.20%	267,418
Apr 14, 2025	28.14	28.56	27.78	28.42	28.25	1.68%	378,962
Apr 11, 2025	27.72	28.25	27.37	27.95	27.79	-0.32%	373,583
Apr 10, 2025	28.52	28.82	27.35	28.04	27.88	-3.91%	601,799
Apr 9, 2025	27.75	30.09	27.39	29.18	29.01	3.44%	511,289
Apr 8, 2025	29.27	29.66	27.85	28.21	28.04	-1.12%	676,028
Apr 7, 2025	27.82	29.76	27.59	28.53	28.36	-0.17%	783,412
Apr 4, 2025	27.78	28.75	27.49	28.58	28.41	-0.76%	899,323
Apr 3, 2025	29.26	29.58	28.75	28.80	28.63	-6.04%	758,740
Apr 2, 2025	30.27	30.65	30.13	30.65	30.47	0.96%	323,588
Apr 1, 2025	30.22	30.67	29.98	30.36	30.18	-0.30%	260,220
Mar 31, 2025	30.11	30.54	29.99	30.45	30.27	0.03%	274,630
Mar 28, 2025	31.03	31.11	30.25	30.44	30.26	-1.87%	175,884
Mar 27, 2025	31.22	31.32	30.99	31.02	30.84	-0.51%	261,747
Mar 26, 2025	31.01	31.42	30.99	31.18	31.00	0.87%	185,487
Mar 25, 2025	30.82	31.24	30.80	30.91	30.73	-0.03%	267,399
Mar 24, 2025	30.88	31.01	30.63	30.92	30.74	1.31%	253,242
Mar 21, 2025	30.37	30.59	29.94	30.52	30.34	0.07%	710,933
Mar 20, 2025	30.34	31.01	30.31	30.50	30.32	-0.36%	232,154
Mar 19, 2025	30.78	31.03	30.52	30.61	30.43	-0.68%	318,827
Mar 18, 2025	30.62	31.00	30.51	30.82	30.64	-0.32%	294,709
Mar 17, 2025	30.79	31.04	30.69	30.92	30.74	0.55%	352,779
Mar 14, 2025	30.51	30.86	30.41	30.75	30.57	1.55%	291,205
Mar 13, 2025	30.53	30.77	30.24	30.28	30.10	-0.39%	171,931
Mar 12, 2025	30.30	30.59	29.87	30.40	30.22	0.73%	260,981
Mar 11, 2025	30.81	30.93	30.10	30.18	30.00	-1.44%	426,799
Mar 10, 2025	31.17	31.64	30.58	30.62	30.44	-3.32%	455,762
Mar 7, 2025	31.47	31.80	31.26	31.67	31.48	0.32%	309,957
Mar 6, 2025	31.50	31.87	31.28	31.57	31.38	-0.44%	373,536
Mar 5, 2025	31.69	31.99	31.38	31.71	31.52	0.70%	316,323
Mar 4, 2025	32.15	32.15	31.47	31.49	31.31	-2.78%	352,668
Mar 3, 2025	32.04	32.62	32.02	32.39	32.20	1.25%	358,531