5 DAY PERFORMANCE
-1.00%
1 MONTH PERFORMANCE
-3.67%
3 MONTH PERFORMANCE
-7.62%
6 MONTH PERFORMANCE
-2.67%
YEAR-TO-DATE PERFORMANCE
+8.28%
1 YEAR PERFORMANCE
+11.06%
Hilltop Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $38.20 | $36.79 (-3.7%) | $38.23 | $36.72 | 140.92 K | |
| 11/04/2026 | $38.04 | $37.68 (-0.95%) | $39.09 | $37.67 | 458.70 K | $2.15 B |
| 11/03/2026 | $37.89 | $37.18 (-1.87%) | $38.12 | $37.15 | 400.91 K | $2.12 B |
| 11/02/2026 | $37.16 | $37.83 (1.8%) | $38.20 | $37.16 | 326.90 K | $2.16 B |
| 10/30/2026 | $37.48 | $37.12 (-0.96%) | $37.50 | $36.94 | 270.30 K | $2.12 B |
| 10/29/2026 | $37.13 | $37.26 (0.35%) | $37.36 | $36.88 | 372.84 K | $2.13 B |
| 10/28/2026 | $36.61 | $36.68 (0.19%) | $37.00 | $36.46 | 489.23 K | $2.09 B |
| 10/27/2026 | $36.81 | $36.66 (-0.41%) | $36.81 | $36.17 | 389.10 K | $2.09 B |
| 10/26/2026 | $36.53 | $36.57 (0.11%) | $37.03 | $36.38 | 448.40 K | $2.09 B |
| 10/23/2026 | $36.31 | $36.36 (0.14%) | $37.04 | $35.44 | 552.42 K | $2.07 B |
| 10/22/2026 | $36.48 | $37.28 (2.19%) | $37.53 | $36.48 | 252.30 K | $2.13 B |
| 10/21/2026 | $36.92 | $36.50 (-1.14%) | $36.92 | $36.32 | 244.40 K | $2.08 B |
| 10/20/2026 | $36.39 | $36.71 (0.88%) | $37.17 | $36.39 | 248.70 K | $2.09 B |
| 10/19/2026 | $36.66 | $36.26 (-1.09%) | $36.79 | $36.19 | 268.70 K | $2.07 B |
| 10/16/2026 | $37.05 | $36.85 (-0.54%) | $37.44 | $36.74 | 258.80 K | $2.13 B |
| 10/15/2026 | $36.61 | $36.77 (0.44%) | $36.96 | $36.28 | 243.00 K | $2.13 B |
| 10/14/2026 | $36.01 | $36.27 (0.72%) | $36.55 | $35.92 | 273.02 K | $2.10 B |
| 10/13/2026 | $36.82 | $36.56 (-0.71%) | $36.82 | $36.29 | 228.20 K | $2.12 B |
| 10/12/2026 | $36.50 | $36.59 (0.25%) | $37.15 | $36.19 | 237.85 K | $2.12 B |
| 10/09/2026 | $36.56 | $36.38 (-0.49%) | $36.67 | $36.29 | 208.74 K | $2.10 B |
| 10/08/2026 | $36.39 | $36.68 (0.8%) | $36.89 | $36.20 | 384.90 K | $2.12 B |
| 10/07/2026 | $36.68 | $36.60 (-0.22%) | $36.92 | $36.33 | 401.80 K | $2.12 B |
| 10/06/2026 | $37.97 | $37.10 (-2.29%) | $38.14 | $36.57 | 522.62 K | $2.15 B |
| 10/05/2026 | $38.32 | $38.15 (-0.44%) | $38.50 | $37.97 | 300.34 K | $2.21 B |
| 10/02/2026 | $38.28 | $38.45 (0.44%) | $38.79 | $38.27 | 348.44 K | $2.22 B |
| 10/01/2026 | $37.34 | $37.93 (1.58%) | $37.95 | $36.82 | 345.60 K | $2.19 B |
| 09/30/2026 | $37.65 | $37.66 (0.03%) | $37.77 | $37.28 | 389.90 K | $2.18 B |
| 09/29/2026 | $38.26 | $37.60 (-1.73%) | $38.45 | $37.38 | 247.60 K | $2.18 B |
| 09/28/2026 | $38.46 | $38.12 (-0.88%) | $38.51 | $38.07 | 248.90 K | $2.21 B |
| 09/25/2026 | $38.58 | $38.56 (-0.05%) | $38.79 | $38.47 | 258.50 K | $2.23 B |
| 09/24/2026 | $38.40 | $38.35 (-0.13%) | $38.49 | $38.01 | 317.30 K | $2.22 B |
| 09/23/2026 | $38.17 | $38.17 (0%) | $38.64 | $38.13 | 315.82 K | $2.21 B |
| 09/22/2026 | $38.77 | $38.38 (-1.01%) | $38.99 | $38.35 | 283.10 K | $2.22 B |
| 09/21/2026 | $38.80 | $38.76 (-0.1%) | $39.02 | $38.51 | 325.11 K | $2.24 B |
| 09/18/2026 | $38.47 | $38.65 (0.47%) | $38.72 | $38.01 | 1.60 M | $2.24 B |
| 09/17/2026 | $39.01 | $38.65 (-0.92%) | $39.01 | $38.49 | 368.80 K | $2.24 B |
| 09/16/2026 | $39.04 | $38.70 (-0.87%) | $39.27 | $38.10 | 497.40 K | $2.24 B |
| 09/15/2026 | $38.86 | $38.99 (0.33%) | $39.06 | $38.64 | 344.81 K | $2.26 B |
| 09/14/2026 | $38.63 | $38.85 (0.57%) | $38.93 | $38.47 | 264.90 K | $2.25 B |
| 09/11/2026 | $39.26 | $38.68 (-1.48%) | $39.30 | $38.22 | 233.10 K | $2.24 B |
| 09/10/2026 | $38.21 | $38.90 (1.81%) | $38.90 | $38.12 | 237.50 K | $2.25 B |
| 09/09/2026 | $38.26 | $38.34 (0.21%) | $38.55 | $38.11 | 278.40 K | $2.22 B |
| 09/08/2026 | $38.94 | $38.60 (-0.87%) | $38.95 | $38.59 | 283.30 K | $2.23 B |
| 09/04/2026 | $38.64 | $39.24 (1.55%) | $39.31 | $38.64 | 216.70 K | $2.27 B |
| 09/03/2026 | $38.85 | $38.90 (0.13%) | $39.25 | $38.79 | 182.20 K | $2.25 B |
| 09/02/2026 | $38.01 | $38.53 (1.37%) | $38.84 | $37.71 | 261.33 K | $2.23 B |
| 09/01/2026 | $37.93 | $37.76 (-0.45%) | $38.20 | $37.66 | 214.13 K | $2.18 B |
| 08/31/2026 | $38.41 | $38.05 (-0.94%) | $38.45 | $37.92 | 250.80 K | $2.20 B |
| 08/28/2026 | $38.72 | $38.50 (-0.57%) | $39.00 | $38.44 | 202.90 K | $2.23 B |
| 08/27/2026 | $38.49 | $38.57 (0.21%) | $38.57 | $38.12 | 202.60 K | $2.23 B |
| 08/26/2026 | $38.60 | $38.64 (0.1%) | $38.79 | $38.37 | 204.40 K | $2.24 B |
| 08/25/2026 | $38.78 | $38.51 (-0.7%) | $38.82 | $38.42 | 186.50 K | $2.23 B |
| 08/24/2026 | $38.83 | $38.67 (-0.41%) | $39.21 | $38.67 | 256.90 K | $2.24 B |
| 08/21/2026 | $38.80 | $38.68 (-0.31%) | $39.02 | $38.33 | 227.20 K | $2.24 B |
| 08/20/2026 | $38.29 | $38.63 (0.89%) | $38.79 | $38.17 | 203.20 K | $2.23 B |
| 08/19/2026 | $39.19 | $38.49 (-1.79%) | $39.30 | $38.40 | 237.70 K | $2.23 B |
| 08/18/2026 | $39.56 | $39.00 (-1.42%) | $39.63 | $38.66 | 237.32 K | $2.26 B |
| 08/17/2026 | $39.34 | $39.33 (-0.03%) | $39.81 | $39.21 | 189.50 K | $2.28 B |
| 08/14/2026 | $39.65 | $39.60 (-0.13%) | $40.01 | $39.47 | 157.24 K | $2.29 B |
| 08/13/2026 | $39.50 | $39.79 (0.73%) | $39.79 | $39.39 | 212.70 K | $2.30 B |
| 08/12/2026 | $39.11 | $39.36 (0.64%) | $39.49 | $39.01 | 165.30 K | $2.28 B |
| 08/11/2026 | $38.87 | $39.14 (0.69%) | $39.37 | $38.77 | 178.70 K | $2.26 B |
| 08/10/2026 | $38.68 | $38.77 (0.23%) | $39.16 | $38.36 | 209.60 K | $2.24 B |
| 08/07/2026 | $38.90 | $39.04 (0.36%) | $39.35 | $38.34 | 163.84 K | $2.26 B |
| 08/06/2026 | $39.77 | $39.34 (-1.08%) | $39.94 | $39.29 | 214.82 K | $2.28 B |
| 08/05/2026 | $40.25 | $39.78 (-1.17%) | $40.25 | $39.59 | 242.10 K | $2.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
