5 DAY PERFORMANCE
-6.82%
1 MONTH PERFORMANCE
-4.50%
3 MONTH PERFORMANCE
-3.92%
6 MONTH PERFORMANCE
-7.73%
YEAR-TO-DATE PERFORMANCE
+8.28%
1 YEAR PERFORMANCE
+21.05%
Hilltop Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $38.90 | $38.99 (0.23%) | $39.12 | $38.34 | 6.26 K | |
| 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 |
| 08/04/2026 | $39.80 | $40.00 (0.5%) | $40.37 | $39.35 | 312.83 K | $2.31 B |
| 08/03/2026 | $39.71 | $39.76 (0.13%) | $40.25 | $39.50 | 289.50 K | $2.30 B |
| 07/31/2026 | $39.37 | $39.44 (0.18%) | $39.72 | $39.16 | 248.60 K | $2.28 B |
| 07/30/2026 | $39.76 | $39.38 (-0.96%) | $39.94 | $39.35 | 225.40 K | $2.28 B |
| 07/29/2026 | $39.67 | $39.53 (-0.35%) | $40.09 | $39.37 | 318.41 K | $2.29 B |
| 07/28/2026 | $38.91 | $39.81 (2.31%) | $39.85 | $38.87 | 291.66 K | $2.30 B |
| 07/27/2026 | $39.33 | $38.51 (-2.08%) | $39.43 | $38.45 | 277.60 K | $2.23 B |
| 07/24/2026 | $39.09 | $39.08 (-0.03%) | $40.34 | $38.93 | 410.30 K | $2.26 B |
| 07/23/2026 | $37.67 | $37.94 (0.72%) | $37.94 | $37.35 | 343.58 K | $2.20 B |
| 07/22/2026 | $38.34 | $38.14 (-0.52%) | $38.34 | $37.80 | 222.61 K | $2.21 B |
| 07/21/2026 | $38.07 | $38.28 (0.55%) | $38.39 | $37.78 | 222.35 K | $2.21 B |
| 07/20/2026 | $38.71 | $38.24 (-1.21%) | $38.78 | $38.21 | 183.43 K | $2.21 B |
| 07/17/2026 | $39.14 | $38.68 (-1.18%) | $39.45 | $38.40 | 263.50 K | $2.29 B |
| 07/16/2026 | $38.77 | $39.41 (1.65%) | $39.77 | $38.68 | 301.80 K | $2.33 B |
| 07/15/2026 | $38.42 | $38.71 (0.75%) | $39.01 | $38.20 | 229.50 K | $2.29 B |
| 07/14/2026 | $38.23 | $38.28 (0.13%) | $38.49 | $38.15 | 226.03 K | $2.26 B |
| 07/13/2026 | $38.35 | $38.20 (-0.39%) | $38.38 | $38.00 | 157.21 K | $2.26 B |
| 07/10/2026 | $38.08 | $38.30 (0.58%) | $38.44 | $38.06 | 152.00 K | $2.26 B |
| 07/09/2026 | $37.63 | $38.04 (1.09%) | $38.24 | $37.60 | 262.80 K | $2.25 B |
| 07/08/2026 | $38.33 | $37.66 (-1.75%) | $38.33 | $37.44 | 214.00 K | $2.23 B |
| 07/07/2026 | $38.88 | $38.48 (-1.03%) | $38.97 | $38.42 | 183.10 K | $2.28 B |
| 07/06/2026 | $38.63 | $38.60 (-0.08%) | $39.13 | $38.42 | 245.02 K | $2.28 B |
| 07/02/2026 | $39.46 | $38.82 (-1.62%) | $39.55 | $38.52 | 168.10 K | $2.30 B |
| 07/01/2026 | $38.97 | $39.37 (1.03%) | $39.67 | $37.89 | 316.40 K | $2.33 B |
| 06/30/2026 | $38.95 | $38.78 (-0.44%) | $39.12 | $38.39 | 238.61 K | $2.29 B |
| 06/29/2026 | $39.59 | $39.05 (-1.36%) | $39.65 | $38.95 | 310.41 K | $2.31 B |
| 06/26/2026 | $39.70 | $39.94 (0.6%) | $39.94 | $39.07 | 766.60 K | $2.36 B |
| 06/25/2026 | $39.01 | $39.41 (1.03%) | $39.61 | $38.32 | 248.94 K | $2.33 B |
| 06/24/2026 | $38.58 | $39.18 (1.56%) | $39.39 | $38.27 | 263.80 K | $2.32 B |
| 06/23/2026 | $38.33 | $38.68 (0.91%) | $38.69 | $37.68 | 235.44 K | $2.29 B |
| 06/22/2026 | $38.01 | $37.98 (-0.08%) | $38.44 | $37.56 | 325.56 K | $2.25 B |
| 06/18/2026 | $37.57 | $37.86 (0.77%) | $38.07 | $37.26 | 993.50 K | $2.24 B |
| 06/17/2026 | $37.72 | $37.30 (-1.11%) | $37.95 | $36.79 | 409.50 K | $2.21 B |
| 06/16/2026 | $37.86 | $37.97 (0.29%) | $38.24 | $37.39 | 239.20 K | $2.24 B |
| 06/15/2026 | $38.53 | $37.69 (-2.18%) | $38.75 | $37.60 | 253.60 K | $2.23 B |
| 06/12/2026 | $37.95 | $38.44 (1.29%) | $38.49 | $37.95 | 155.90 K | $2.27 B |
| 06/11/2026 | $38.18 | $37.88 (-0.79%) | $38.18 | $37.57 | 217.61 K | $2.24 B |
| 06/10/2026 | $37.77 | $37.86 (0.24%) | $38.11 | $37.67 | 233.05 K | $2.24 B |
| 06/09/2026 | $37.34 | $37.45 (0.29%) | $38.17 | $37.34 | 195.42 K | $2.21 B |
| 06/08/2026 | $37.58 | $37.16 (-1.12%) | $37.70 | $37.15 | 210.50 K | $2.20 B |
| 06/05/2026 | $37.32 | $37.37 (0.13%) | $37.72 | $37.10 | 238.90 K | $2.21 B |
| 06/04/2026 | $36.68 | $37.13 (1.23%) | $37.35 | $36.66 | 282.34 K | $2.20 B |
| 06/03/2026 | $37.90 | $36.13 (-4.67%) | $37.98 | $36.10 | 369.20 K | $2.14 B |
| 06/02/2026 | $37.07 | $38.20 (3.05%) | $38.24 | $37.07 | 311.30 K | $2.26 B |
| 06/01/2026 | $37.47 | $37.37 (-0.27%) | $37.75 | $35.79 | 305.10 K | $2.21 B |
| 05/29/2026 | $37.54 | $37.72 (0.48%) | $38.10 | $37.29 | 415.42 K | $2.23 B |
| 05/28/2026 | $37.57 | $37.65 (0.21%) | $38.27 | $37.29 | 301.62 K | $2.23 B |
| 05/27/2026 | $37.98 | $37.65 (-0.87%) | $38.21 | $37.42 | 288.82 K | $2.23 B |
| 05/26/2026 | $37.32 | $37.75 (1.15%) | $37.92 | $37.31 | 300.34 K | $2.23 B |
| 05/22/2026 | $37.14 | $37.22 (0.22%) | $37.67 | $36.95 | 263.90 K | $2.20 B |
| 05/21/2026 | $37.02 | $37.32 (0.81%) | $37.41 | $36.73 | 302.01 K | $2.21 B |
| 05/20/2026 | $36.59 | $37.28 (1.89%) | $37.51 | $36.48 | 341.90 K | $2.20 B |
| 05/19/2026 | $36.86 | $36.52 (-0.92%) | $37.08 | $36.47 | 240.50 K | $2.16 B |
| 05/18/2026 | $36.42 | $36.78 (0.99%) | $37.20 | $36.03 | 298.61 K | $2.17 B |
| 05/15/2026 | $36.94 | $36.29 (-1.76%) | $37.16 | $36.24 | 261.90 K | $2.15 B |
| 05/14/2026 | $36.86 | $36.81 (-0.14%) | $37.34 | $36.79 | 297.00 K | $2.18 B |
| 05/13/2026 | $37.01 | $36.60 (-1.11%) | $37.31 | $36.39 | 367.90 K | $2.16 B |
| 05/12/2026 | $37.40 | $37.16 (-0.64%) | $37.40 | $36.30 | 400.03 K | $2.20 B |
| 05/11/2026 | $38.42 | $37.28 (-2.97%) | $38.42 | $37.21 | 390.60 K | $2.20 B |
| 05/08/2026 | $38.06 | $37.76 (-0.79%) | $38.35 | $37.75 | 275.70 K | $2.23 B |
| 05/07/2026 | $38.15 | $38.25 (0.26%) | $38.65 | $38.14 | 322.80 K | $2.26 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.
