Hilltop Holdings Inc. HTH
NYSE · United States · Finance
$37.54-0.12 (-0.32%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $37.58 | -0.21% | $37.34 | $37.59 | $36.81 | 89.03K |
| 2026-09-30 | $37.66 | +0.16% | $37.65 | $37.77 | $37.28 | 389.90K |
| 2026-09-29 | $37.60 | -1.36% | $38.26 | $38.45 | $37.38 | 247.60K |
| 2026-09-28 | $38.12 | -1.14% | $38.46 | $38.51 | $38.07 | 248.90K |
| 2026-09-25 | $38.56 | +0.55% | $38.58 | $38.79 | $38.47 | 258.50K |
| 2026-09-24 | $38.35 | +0.47% | $38.40 | $38.50 | $38.01 | 317.30K |
| 2026-09-23 | $38.17 | -0.55% | $38.17 | $38.64 | $38.13 | 315.80K |
| 2026-09-22 | $38.38 | -0.98% | $38.77 | $38.99 | $38.35 | 283.10K |
| 2026-09-21 | $38.76 | +0.28% | $38.80 | $39.02 | $38.51 | 325.10K |
| 2026-09-18 | $38.65 | 0.00% | $38.47 | $38.72 | $38.01 | 1.60M |
| 2026-09-17 | $38.65 | -0.13% | $39.01 | $39.01 | $38.49 | 368.80K |
| 2026-09-16 | $38.70 | -0.74% | $39.04 | $39.27 | $38.10 | 497.40K |
| 2026-09-15 | $38.99 | +0.36% | $38.86 | $39.06 | $38.64 | 344.80K |
| 2026-09-14 | $38.85 | +0.44% | $38.63 | $38.93 | $38.47 | 264.90K |
| 2026-09-11 | $38.68 | -0.57% | $39.26 | $39.30 | $38.22 | 233.10K |
| 2026-09-10 | $38.90 | +1.46% | $38.21 | $38.90 | $38.12 | 237.50K |
| 2026-09-09 | $38.34 | -0.67% | $38.26 | $38.55 | $38.11 | 278.40K |
| 2026-09-08 | $38.60 | -1.63% | $38.94 | $38.95 | $38.59 | 283.30K |
| 2026-09-04 | $39.24 | +0.87% | $38.64 | $39.31 | $38.64 | 216.70K |
| 2026-09-03 | $38.90 | +0.96% | $38.85 | $39.25 | $38.79 | 182.20K |
| 2026-09-02 | $38.53 | +2.04% | $38.01 | $38.84 | $37.71 | 261.30K |
| 2026-09-01 | $37.76 | -0.76% | $37.93 | $38.20 | $37.66 | 214.10K |
| 2026-08-31 | $38.05 | -1.17% | $38.41 | $38.45 | $37.92 | 250.80K |
| 2026-08-28 | $38.50 | -0.18% | $38.72 | $39.00 | $38.44 | 202.90K |
| 2026-08-27 | $38.57 | -0.18% | $38.49 | $38.57 | $38.12 | 202.60K |
| 2026-08-26 | $38.64 | +0.34% | $38.60 | $38.79 | $38.37 | 204.40K |
| 2026-08-25 | $38.51 | -0.41% | $38.78 | $38.82 | $38.42 | 186.50K |
| 2026-08-24 | $38.67 | -0.03% | $38.83 | $39.21 | $38.67 | 256.90K |
| 2026-08-21 | $38.68 | +0.13% | $38.80 | $39.02 | $38.33 | 227.20K |
| 2026-08-20 | $38.63 | +0.36% | $38.29 | $38.79 | $38.17 | 203.20K |
| 2026-08-19 | $38.49 | -1.31% | $39.19 | $39.30 | $38.40 | 237.70K |
| 2026-08-18 | $39.00 | -0.84% | $39.56 | $39.63 | $38.66 | 237.30K |
| 2026-08-17 | $39.33 | -0.68% | $39.34 | $39.81 | $39.21 | 189.50K |
| 2026-08-14 | $39.60 | -0.48% | $39.65 | $40.01 | $39.47 | 157.20K |
| 2026-08-13 | $39.79 | +1.09% | $39.50 | $39.79 | $39.39 | 212.70K |
| 2026-08-12 | $39.36 | +0.56% | $39.11 | $39.49 | $39.01 | 165.30K |
| 2026-08-11 | $39.14 | +0.95% | $38.87 | $39.37 | $38.77 | 178.70K |
| 2026-08-10 | $38.77 | -0.69% | $38.68 | $39.16 | $38.36 | 209.50K |
| 2026-08-07 | $39.04 | -0.76% | $38.90 | $39.35 | $38.34 | 163.80K |
| 2026-08-06 | $39.34 | -1.11% | $39.77 | $39.94 | $39.29 | 214.70K |
| 2026-08-05 | $39.78 | -0.55% | $40.25 | $40.25 | $39.59 | 242.10K |
| 2026-08-04 | $40.00 | +0.60% | $39.80 | $40.37 | $39.36 | 312.80K |
| 2026-08-03 | $39.76 | +0.81% | $39.71 | $40.25 | $39.50 | 289.50K |
| 2026-07-31 | $39.44 | +0.15% | $39.37 | $39.72 | $39.16 | 248.60K |
| 2026-07-30 | $39.38 | -0.38% | $39.76 | $39.94 | $39.35 | 225.40K |
| 2026-07-29 | $39.53 | -0.70% | $39.67 | $40.09 | $39.37 | 318.40K |
| 2026-07-28 | $39.81 | +3.38% | $38.91 | $39.85 | $38.87 | 291.50K |
| 2026-07-27 | $38.51 | -1.46% | $39.33 | $39.43 | $38.45 | 277.60K |
| 2026-07-24 | $39.08 | +3.00% | $39.09 | $40.34 | $38.93 | 410.30K |
| 2026-07-23 | $37.94 | -0.52% | $37.67 | $37.94 | $37.35 | 343.50K |
| 2026-07-22 | $38.14 | -0.37% | $38.34 | $38.34 | $37.80 | 222.60K |
| 2026-07-21 | $38.28 | +0.10% | $38.07 | $38.39 | $37.78 | 222.30K |
| 2026-07-20 | $38.24 | -1.14% | $38.71 | $38.78 | $38.21 | 183.40K |
| 2026-07-17 | $38.68 | -1.85% | $39.14 | $39.45 | $38.40 | 263.50K |
| 2026-07-16 | $39.41 | +1.81% | $38.77 | $39.77 | $38.68 | 301.80K |
| 2026-07-15 | $38.71 | +1.12% | $38.42 | $39.01 | $38.20 | 229.50K |
| 2026-07-14 | $38.28 | +0.21% | $38.23 | $38.49 | $38.15 | 226.00K |
| 2026-07-13 | $38.20 | -0.26% | $38.35 | $38.38 | $38.00 | 157.20K |
| 2026-07-10 | $38.30 | +0.68% | $38.08 | $38.44 | $38.06 | 152.00K |
| 2026-07-09 | $38.04 | +1.01% | $37.63 | $38.24 | $37.60 | 262.80K |
| 2026-07-08 | $37.66 | -2.13% | $38.33 | $38.33 | $37.44 | 214.00K |
| 2026-07-07 | $38.48 | -0.31% | $38.88 | $38.97 | $38.42 | 183.10K |
| 2026-07-06 | $38.60 | -0.57% | $38.63 | $39.13 | $38.42 | 245.00K |
| 2026-07-02 | $38.82 | -1.40% | $39.46 | $39.55 | $38.52 | 168.10K |
| 2026-07-01 | $39.37 | +1.52% | $38.97 | $39.67 | $37.89 | 316.40K |
| 2026-06-30 | $38.78 | -0.69% | $38.95 | $39.12 | $38.39 | 238.60K |
| 2026-06-29 | $39.05 | -2.23% | $39.59 | $39.65 | $38.95 | 310.40K |
| 2026-06-26 | $39.94 | +1.34% | $39.70 | $39.94 | $39.07 | 766.60K |
| 2026-06-25 | $39.41 | +0.59% | $39.01 | $39.61 | $38.32 | 248.90K |
| 2026-06-24 | $39.18 | +1.29% | $38.58 | $39.39 | $38.27 | 263.80K |
| 2026-06-23 | $38.68 | +1.84% | $38.33 | $38.69 | $37.68 | 235.40K |
| 2026-06-22 | $37.98 | +0.32% | $38.01 | $38.44 | $37.56 | 325.50K |
| 2026-06-18 | $37.86 | +1.50% | $37.57 | $38.07 | $37.26 | 993.50K |
| 2026-06-17 | $37.30 | -1.76% | $37.72 | $37.95 | $36.79 | 409.50K |
| 2026-06-16 | $37.97 | +0.74% | $37.86 | $38.24 | $37.39 | 239.20K |
| 2026-06-15 | $37.69 | -1.95% | $38.53 | $38.75 | $37.60 | 253.60K |
| 2026-06-12 | $38.44 | +1.48% | $37.95 | $38.49 | $37.95 | 155.90K |
| 2026-06-11 | $37.88 | +0.05% | $38.18 | $38.18 | $37.57 | 217.60K |
| 2026-06-10 | $37.86 | +1.09% | $37.77 | $38.11 | $37.67 | 233.00K |
| 2026-06-09 | $37.45 | +0.78% | $37.34 | $38.17 | $37.34 | 195.40K |
| 2026-06-08 | $37.16 | -0.56% | $37.58 | $37.70 | $37.15 | 210.50K |
| 2026-06-05 | $37.37 | +0.65% | $37.32 | $37.72 | $37.10 | 238.90K |
| 2026-06-04 | $37.13 | +2.77% | $36.68 | $37.35 | $36.66 | 282.30K |
| 2026-06-03 | $36.13 | -5.42% | $37.90 | $37.98 | $36.11 | 369.20K |
| 2026-06-02 | $38.20 | +2.22% | $37.07 | $38.24 | $37.07 | 311.30K |
| 2026-06-01 | $37.37 | -0.93% | $37.47 | $37.75 | $35.79 | 305.10K |
| 2026-05-29 | $37.72 | +0.19% | $37.54 | $38.10 | $37.29 | 415.40K |
| 2026-05-28 | $37.65 | 0.00% | $37.57 | $38.27 | $37.29 | 301.60K |
| 2026-05-27 | $37.65 | -0.26% | $37.98 | $38.21 | $37.42 | 288.80K |
| 2026-05-26 | $37.75 | +1.42% | $37.32 | $37.92 | $37.31 | 300.30K |