5 DAY PERFORMANCE
-2.93%
1 MONTH PERFORMANCE
-1.26%
3 MONTH PERFORMANCE
+3.58%
6 MONTH PERFORMANCE
+6.00%
YEAR-TO-DATE PERFORMANCE
+8.28%
1 YEAR PERFORMANCE
+23.03%
Hilltop Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $37.94 | $37.98 (0.11%) | $38.44 | $37.88 | 218.31 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 |
| 05/06/2026 | $37.98 | $38.12 (0.37%) | $38.47 | $37.98 | 228.00 K | $2.25 B |
| 05/05/2026 | $37.42 | $37.76 (0.91%) | $38.07 | $37.42 | 307.00 K | $2.23 B |
| 05/04/2026 | $37.80 | $37.40 (-1.06%) | $38.12 | $37.34 | 348.52 K | $2.21 B |
| 05/01/2026 | $37.74 | $38.03 (0.77%) | $38.28 | $37.41 | 276.60 K | $2.25 B |
| 04/30/2026 | $37.37 | $37.67 (0.8%) | $38.15 | $37.37 | 359.10 K | $2.23 B |
| 04/29/2026 | $37.94 | $37.65 (-0.76%) | $38.62 | $37.64 | 456.00 K | $2.23 B |
| 04/28/2026 | $37.10 | $38.11 (2.72%) | $38.13 | $37.10 | 318.93 K | $2.25 B |
| 04/27/2026 | $36.71 | $36.80 (0.25%) | $37.23 | $36.71 | 251.83 K | $2.18 B |
| 04/24/2026 | $36.62 | $36.65 (0.08%) | $37.31 | $36.32 | 584.70 K | $2.17 B |
| 04/23/2026 | $37.73 | $37.96 (0.61%) | $38.31 | $37.44 | 452.40 K | $2.24 B |
| 04/22/2026 | $37.68 | $37.56 (-0.32%) | $37.80 | $37.36 | 323.30 K | $2.22 B |
| 04/21/2026 | $38.01 | $37.57 (-1.16%) | $38.15 | $37.47 | 365.13 K | $2.22 B |
| 04/20/2026 | $37.70 | $37.95 (0.66%) | $38.22 | $37.70 | 188.15 K | $2.24 B |
| 04/17/2026 | $37.35 | $37.92 (1.53%) | $38.29 | $36.98 | 271.33 K | $2.24 B |
| 04/16/2026 | $36.95 | $36.94 (-0.03%) | $37.04 | $36.82 | 180.00 K | $2.18 B |
| 04/15/2026 | $37.18 | $37.10 (-0.22%) | $37.23 | $36.67 | 188.63 K | $2.19 B |
| 04/14/2026 | $37.48 | $37.35 (-0.35%) | $37.50 | $36.98 | 222.00 K | $2.21 B |
| 04/13/2026 | $37.50 | $37.66 (0.43%) | $37.67 | $37.03 | 258.05 K | $2.23 B |
| 04/10/2026 | $37.97 | $37.65 (-0.84%) | $37.97 | $37.37 | 199.00 K | $2.23 B |
| 04/09/2026 | $37.38 | $38.09 (1.9%) | $38.30 | $37.32 | 209.24 K | $2.25 B |
| 04/08/2026 | $37.55 | $37.44 (-0.29%) | $37.94 | $37.23 | 282.84 K | $2.21 B |
| 04/07/2026 | $35.95 | $36.74 (2.2%) | $36.82 | $35.84 | 418.77 K | $2.17 B |
| 04/06/2026 | $35.89 | $36.04 (0.42%) | $36.26 | $35.51 | 616.90 K | $2.13 B |
| 04/02/2026 | $35.61 | $35.93 (0.9%) | $36.03 | $35.44 | 526.50 K | $2.12 B |
| 04/01/2026 | $35.78 | $35.99 (0.59%) | $36.29 | $35.78 | 275.93 K | $2.13 B |
| 03/31/2026 | $35.78 | $35.82 (0.11%) | $36.00 | $35.26 | 288.30 K | $2.12 B |
| 03/30/2026 | $35.53 | $35.29 (-0.68%) | $35.53 | $35.11 | 238.40 K | $2.09 B |
| 03/27/2026 | $35.46 | $35.20 (-0.73%) | $35.64 | $35.12 | 278.60 K | $2.08 B |
| 03/26/2026 | $35.12 | $35.63 (1.45%) | $35.66 | $35.12 | 224.60 K | $2.11 B |
| 03/25/2026 | $35.76 | $35.56 (-0.56%) | $35.91 | $35.28 | 172.01 K | $2.10 B |
| 03/24/2026 | $35.20 | $35.34 (0.4%) | $35.75 | $35.12 | 312.50 K | $2.09 B |
| 03/23/2026 | $35.34 | $35.48 (0.4%) | $35.98 | $35.05 | 485.11 K | $2.10 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.
