5 DAY PERFORMANCE
-5.04%
1 MONTH PERFORMANCE
-4.99%
3 MONTH PERFORMANCE
-2.93%
6 MONTH PERFORMANCE
+6.12%
YEAR-TO-DATE PERFORMANCE
+8.28%
1 YEAR PERFORMANCE
+6.92%
Hilltop Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
