Hilltop Holdings Inc. (HTH) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$33.15

north_east

$0.23 (0.7%)

Day's range

$33.08

$33.61

5 DAY PERFORMANCE

-3.83%

1 MONTH PERFORMANCE

+0.39%

3 MONTH PERFORMANCE

-5.98%

6 MONTH PERFORMANCE

+11.58%

YEAR-TO-DATE PERFORMANCE

+15.79%

1 YEAR PERFORMANCE

+4.15%

Hilltop Holdings Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$34.60	$34.38 (-0.64%)	$34.92	$34.27	422.73 K	$2.14 B
12/04/2025	$34.95	$34.83 (-0.34%)	$35.27	$34.83	400.80 K	$2.16 B
12/03/2025	$34.60	$35.11 (1.47%)	$35.35	$34.32	439.40 K	$2.18 B
12/02/2025	$34.74	$34.47 (-0.78%)	$34.85	$34.40	279.10 K	$2.14 B
12/01/2025	$34.25	$34.65 (1.17%)	$34.70	$34.15	348.80 K	$2.15 B
11/28/2025	$34.24	$34.32 (0.23%)	$34.68	$34.09	246.63 K	$2.13 B
11/26/2025	$34.57	$34.62 (0.14%)	$35.04	$34.39	492.43 K	$2.15 B
11/25/2025	$34.02	$34.85 (2.44%)	$35.03	$33.47	398.40 K	$2.17 B
11/24/2025	$33.75	$33.74 (-0.03%)	$34.14	$33.52	418.70 K	$2.10 B
11/21/2025	$33.27	$33.92 (1.95%)	$34.35	$33.17	380.70 K	$2.11 B
11/20/2025	$33.02	$33.11 (0.27%)	$33.91	$33.00	392.33 K	$2.06 B
11/19/2025	$32.52	$32.79 (0.83%)	$32.90	$32.17	341.70 K	$2.04 B
11/18/2025	$32.28	$32.36 (0.25%)	$32.80	$32.28	318.22 K	$2.01 B
11/17/2025	$33.61	$32.38 (-3.66%)	$33.85	$32.30	425.50 K	$2.01 B
11/14/2025	$33.36	$33.81 (1.35%)	$33.92	$33.09	372.51 K	$2.10 B
11/13/2025	$33.66	$33.47 (-0.56%)	$33.99	$33.34	305.40 K	$2.08 B
11/12/2025	$33.81	$33.72 (-0.27%)	$34.22	$32.35	325.83 K	$2.10 B
11/11/2025	$33.81	$33.72 (-0.27%)	$34.04	$33.67	272.83 K	$2.10 B
11/10/2025	$33.11	$33.69 (1.75%)	$34.04	$33.11	404.34 K	$2.09 B
11/07/2025	$32.58	$33.02 (1.35%)	$33.03	$32.55	332.62 K	$2.05 B
11/06/2025	$32.84	$32.79 (-0.15%)	$33.26	$32.78	343.23 K	$2.04 B
11/05/2025	$32.58	$33.09 (1.57%)	$33.38	$32.58	349.80 K	$2.06 B
11/04/2025	$32.64	$32.60 (-0.12%)	$32.79	$32.35	397.80 K	$2.03 B
11/03/2025	$32.06	$32.74 (2.12%)	$32.80	$31.75	418.95 K	$2.03 B
10/31/2025	$32.12	$32.30 (0.56%)	$32.49	$32.01	383.02 K	$2.01 B
10/30/2025	$32.26	$32.44 (0.56%)	$32.77	$32.26	380.54 K	$2.02 B
10/29/2025	$32.33	$32.46 (0.4%)	$33.25	$32.19	475.80 K	$2.02 B
10/28/2025	$32.77	$32.30 (-1.43%)	$32.91	$32.24	308.42 K	$2.01 B
10/27/2025	$33.78	$32.91 (-2.58%)	$34.07	$32.91	401.03 K	$2.05 B
10/24/2025	$33.99	$33.89 (-0.29%)	$35.30	$33.39	477.80 K	$2.11 B
10/23/2025	$32.51	$32.44 (-0.22%)	$32.84	$32.22	239.00 K	$2.02 B
10/22/2025	$32.17	$32.59 (1.31%)	$32.68	$32.15	387.72 K	$2.03 B
10/21/2025	$32.33	$32.17 (-0.49%)	$32.42	$32.14	224.90 K	$2.00 B
10/20/2025	$31.91	$32.46 (1.72%)	$32.56	$31.86	386.20 K	$2.02 B
10/17/2025	$31.27	$31.77 (1.6%)	$31.85	$31.02	371.10 K	$2.02 B
10/16/2025	$32.31	$31.04 (-3.93%)	$32.67	$30.78	390.00 K	$1.98 B
10/15/2025	$33.16	$32.79 (-1.12%)	$33.31	$32.56	248.53 K	$2.09 B
10/14/2025	$32.10	$33.14 (3.24%)	$33.38	$32.10	271.50 K	$2.11 B
10/13/2025	$32.23	$32.25 (0.06%)	$32.37	$31.89	269.20 K	$2.05 B
10/10/2025	$32.73	$32.01 (-2.2%)	$32.84	$31.89	608.03 K	$2.04 B
10/09/2025	$32.86	$32.48 (-1.16%)	$33.03	$32.35	216.60 K	$2.07 B
10/08/2025	$32.65	$32.95 (0.92%)	$33.04	$32.51	351.20 K	$2.10 B
10/07/2025	$33.05	$32.60 (-1.36%)	$33.26	$32.59	593.73 K	$2.07 B
10/06/2025	$33.40	$33.08 (-0.96%)	$33.62	$32.97	432.72 K	$2.11 B
10/03/2025	$33.06	$33.14 (0.24%)	$33.60	$33.06	278.70 K	$2.11 B
10/02/2025	$32.95	$32.92 (-0.09%)	$33.08	$32.61	265.82 K	$2.09 B
10/01/2025	$33.24	$32.98 (-0.78%)	$33.24	$32.65	264.20 K	$2.10 B
09/30/2025	$33.44	$33.42 (-0.06%)	$33.74	$33.04	275.02 K	$2.13 B
09/29/2025	$34.06	$33.70 (-1.06%)	$34.06	$33.49	262.03 K	$2.14 B
09/26/2025	$33.97	$34.01 (0.12%)	$34.22	$33.77	231.00 K	$2.16 B
09/25/2025	$33.89	$33.82 (-0.21%)	$34.00	$33.66	219.51 K	$2.15 B
09/24/2025	$33.86	$33.97 (0.32%)	$34.05	$32.60	270.95 K	$2.16 B
09/23/2025	$34.13	$33.81 (-0.94%)	$34.58	$33.78	238.70 K	$2.15 B
09/22/2025	$34.28	$34.07 (-0.61%)	$34.51	$33.97	334.90 K	$2.17 B
09/19/2025	$34.96	$34.37 (-1.69%)	$34.96	$34.22	1.21 M	$2.19 B
09/18/2025	$34.12	$34.92 (2.34%)	$34.95	$34.12	326.90 K	$2.22 B
09/17/2025	$33.75	$34.00 (0.74%)	$34.80	$33.72	316.84 K	$2.16 B
09/16/2025	$33.84	$33.80 (-0.12%)	$33.84	$33.40	315.68 K	$2.15 B
09/15/2025	$34.73	$33.94 (-2.27%)	$34.81	$33.80	247.26 K	$2.16 B
09/12/2025	$35.00	$34.64 (-1.03%)	$35.21	$34.53	314.44 K	$2.20 B
09/11/2025	$34.77	$34.99 (0.63%)	$35.05	$34.60	305.12 K	$2.23 B
09/10/2025	$34.74	$34.77 (0.09%)	$34.87	$34.60	246.22 K	$2.21 B
09/09/2025	$35.02	$34.73 (-0.83%)	$35.25	$34.55	422.82 K	$2.21 B
09/08/2025	$35.18	$35.16 (-0.06%)	$35.27	$34.69	593.92 K	$2.24 B