Hilltop Holdings Inc. (HTH)

Last Price36.81

Change-0.87 (-2.31%)

NYSE · Last Trade: Nov 6th, 3:19 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Hilltop Holdings Inc. (HTH)

Date Range:

2026-08-06 - 2026-11-06

Date	Open	High	Low	Close	Volume	Adjusted Close
11/05/2026	38.18	38.62	36.63	36.81	338,316	36.59
11/04/2026	38.04	39.09	37.67	37.68	458,699	37.45
11/03/2026	37.89	38.12	37.15	37.18	400,904	36.96
11/02/2026	37.16	38.20	37.16	37.83	326,853	37.60
10/30/2026	37.48	37.50	36.94	37.12	270,299	36.90
10/29/2026	37.13	37.36	36.88	37.26	372,836	37.04
10/28/2026	36.61	37.00	36.46	36.68	489,231	36.46
10/27/2026	36.81	36.81	36.17	36.66	389,060	36.44
10/26/2026	36.53	37.03	36.38	36.57	448,364	36.35
10/23/2026	36.31	37.04	35.44	36.36	552,416	36.14
10/22/2026	36.48	37.53	36.48	37.28	252,264	37.06
10/21/2026	36.92	36.92	36.32	36.50	244,391	36.28
10/20/2026	36.39	37.16	36.39	36.71	248,679	36.49
10/19/2026	36.66	36.79	36.19	36.26	268,652	36.04
10/16/2026	37.05	37.44	36.74	36.85	258,784	36.63
10/15/2026	36.61	36.96	36.28	36.77	243,003	36.55
10/14/2026	36.01	36.55	35.92	36.27	273,019	36.05
10/13/2026	36.82	36.82	36.29	36.56	228,150	36.34
10/12/2026	36.50	37.15	36.19	36.59	237,849	36.37
10/09/2026	36.56	36.67	36.29	36.38	208,735	36.16
10/08/2026	36.39	36.89	36.20	36.68	384,889	36.46
10/07/2026	36.68	36.92	36.33	36.60	401,751	36.38
10/06/2026	37.97	38.13	36.57	37.10	522,621	36.88
10/05/2026	38.32	38.50	37.97	38.15	300,344	37.92
10/02/2026	38.28	38.79	38.27	38.45	348,437	38.22
10/01/2026	37.34	37.95	36.81	37.93	345,563	37.70
9/30/2026	37.65	37.77	37.28	37.66	389,865	37.43
9/29/2026	38.26	38.45	37.38	37.60	247,564	37.38
9/28/2026	38.46	38.51	38.07	38.12	248,893	37.89
9/25/2026	38.58	38.79	38.47	38.56	258,475	38.33
9/24/2026	38.40	38.49	38.01	38.35	317,280	38.12
9/23/2026	38.17	38.64	38.13	38.17	315,869	37.94
9/22/2026	38.77	38.99	38.35	38.38	283,056	38.15
9/21/2026	38.80	39.02	38.51	38.76	325,107	38.53
9/18/2026	38.47	38.72	38.01	38.65	1,604,617	38.42
9/17/2026	39.01	39.01	38.49	38.65	368,752	38.42
9/16/2026	39.04	39.27	38.10	38.70	497,391	38.47
9/15/2026	38.86	39.06	38.63	38.99	344,809	38.76
9/14/2026	38.63	38.93	38.47	38.85	264,890	38.62
9/11/2026	39.26	39.30	38.22	38.68	233,091	38.45
9/10/2026	38.21	38.90	38.12	38.90	237,455	38.67
9/09/2026	38.26	38.55	38.11	38.34	278,390	38.11
9/08/2026	38.94	38.95	38.59	38.60	283,269	38.37
9/04/2026	38.64	39.31	38.64	39.24	216,679	39.01
9/03/2026	38.85	39.25	38.79	38.90	182,151	38.67
9/02/2026	38.01	38.84	37.71	38.53	261,323	38.30
9/01/2026	37.93	38.20	37.66	37.76	214,129	37.53
8/31/2026	38.41	38.45	37.92	38.05	250,770	37.82
8/28/2026	38.72	39.00	38.44	38.50	202,889	38.27
8/27/2026	38.49	38.57	38.12	38.57	202,585	38.34
8/26/2026	38.60	38.79	38.37	38.64	204,374	38.41
8/25/2026	38.78	38.82	38.42	38.51	186,502	38.28
8/24/2026	38.83	39.21	38.67	38.67	256,874	38.44
8/21/2026	38.80	39.02	38.33	38.68	227,161	38.45
8/20/2026	38.29	38.79	38.17	38.63	203,150	38.40
8/19/2026	39.19	39.30	38.40	38.49	237,697	38.26
8/18/2026	39.56	39.63	38.66	39.00	237,304	38.77
8/17/2026	39.34	39.81	39.20	39.33	189,504	39.09
8/14/2026	39.65	40.01	39.47	39.60	157,239	39.36
8/13/2026	39.50	39.79	39.39	39.79	212,673	39.55
8/12/2026	39.11	39.49	39.01	39.36	165,269	39.12
8/11/2026	38.87	39.37	38.77	39.14	178,659	38.91
8/10/2026	38.68	39.16	38.36	38.77	209,477	38.54
8/07/2026	38.90	39.35	38.34	39.04	163,836	38.81
8/06/2026	39.77	39.94	39.29	39.34	214,694	38.89