5 DAY PERFORMANCE
-11.24%
1 MONTH PERFORMANCE
-11.91%
3 MONTH PERFORMANCE
-10.99%
6 MONTH PERFORMANCE
-13.05%
YEAR-TO-DATE PERFORMANCE
-1.82%
1 YEAR PERFORMANCE
-9.29%
Hilltop Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $30.30 | $30.40 (0.33%) | $30.59 | $29.87 | 260,981 | $1.97 B |
| 03/11/2025 | $30.81 | $30.18 (-2.04%) | $30.93 | $30.10 | 426,800 | $1.96 B |
| 03/10/2025 | $31.17 | $30.62 (-1.76%) | $31.64 | $30.58 | 455,800 | $1.99 B |
| 03/07/2025 | $31.47 | $31.67 (0.64%) | $31.80 | $31.26 | 310,000 | $2.06 B |
| 03/06/2025 | $31.50 | $31.57 (0.22%) | $31.87 | $31.28 | 373,536 | $2.05 B |
| 03/05/2025 | $31.69 | $31.71 (0.06%) | $31.99 | $31.38 | 316,323 | $2.06 B |
| 03/04/2025 | $32.15 | $31.49 (-2.05%) | $32.15 | $31.47 | 352,700 | $2.04 B |
| 03/03/2025 | $32.04 | $32.39 (1.09%) | $32.62 | $32.02 | 358,531 | $2.10 B |
| 02/28/2025 | $31.86 | $31.99 (0.41%) | $32.35 | $31.79 | 632,914 | $2.08 B |
| 02/27/2025 | $31.30 | $31.76 (1.47%) | $31.82 | $31.30 | 308,608 | $2.06 B |
| 02/26/2025 | $31.72 | $31.39 (-1.04%) | $31.89 | $31.25 | 354,116 | $2.04 B |
| 02/25/2025 | $31.28 | $31.84 (1.79%) | $32.00 | $30.98 | 414,427 | $2.07 B |
| 02/24/2025 | $31.29 | $30.98 (-0.99%) | $31.35 | $30.96 | 351,500 | $2.01 B |
| 02/21/2025 | $31.81 | $31.14 (-2.11%) | $31.85 | $31.03 | 322,008 | $2.02 B |
| 02/20/2025 | $31.35 | $31.64 (0.93%) | $31.81 | $31.24 | 454,101 | $2.05 B |
| 02/19/2025 | $31.26 | $31.60 (1.09%) | $31.84 | $31.26 | 335,400 | $2.05 B |
| 02/18/2025 | $31.47 | $31.60 (0.41%) | $32.19 | $31.47 | 433,204 | $2.05 B |
| 02/14/2025 | $31.99 | $31.56 (-1.34%) | $32.24 | $31.40 | 227,273 | $2.05 B |
| 02/13/2025 | $31.65 | $31.91 (0.82%) | $31.99 | $31.47 | 307,300 | $2.07 B |
| 02/12/2025 | $32.23 | $31.66 (-1.77%) | $32.25 | $31.56 | 522,800 | $2.06 B |
| 02/11/2025 | $31.64 | $32.55 (2.88%) | $32.57 | $31.64 | 416,900 | $2.11 B |
| 02/10/2025 | $32.17 | $31.97 (-0.62%) | $32.32 | $31.87 | 464,606 | $2.08 B |
| 02/07/2025 | $32.68 | $32.11 (-1.74%) | $32.68 | $31.83 | 405,124 | $2.09 B |
| 02/06/2025 | $32.34 | $32.77 (1.33%) | $32.95 | $32.16 | 473,631 | $2.13 B |
| 02/05/2025 | $31.25 | $32.28 (3.3%) | $32.30 | $31.09 | 432,100 | $2.10 B |
| 02/04/2025 | $30.08 | $31.01 (3.09%) | $31.01 | $30.08 | 589,225 | $2.01 B |
| 02/03/2025 | $29.65 | $30.03 (1.28%) | $30.30 | $29.33 | 642,400 | $1.95 B |
| 01/31/2025 | $32.00 | $30.18 (-5.69%) | $32.00 | $30.06 | 895,831 | $1.96 B |
| 01/30/2025 | $29.96 | $29.80 (-0.53%) | $30.17 | $29.33 | 479,400 | $1.94 B |
| 01/29/2025 | $29.40 | $29.63 (0.78%) | $30.12 | $29.40 | 586,600 | $1.92 B |
| 01/28/2025 | $29.52 | $29.61 (0.3%) | $29.84 | $29.35 | 395,021 | $1.92 B |
| 01/27/2025 | $29.16 | $29.60 (1.51%) | $29.72 | $28.90 | 606,913 | $1.92 B |
| 01/24/2025 | $28.61 | $28.90 (1.01%) | $28.92 | $28.50 | 296,800 | $1.88 B |
| 01/23/2025 | $28.54 | $28.83 (1.02%) | $29.02 | $28.43 | 228,000 | $1.87 B |
| 01/22/2025 | $28.81 | $28.64 (-0.59%) | $28.94 | $28.60 | 163,912 | $1.86 B |
| 01/21/2025 | $29.04 | $28.94 (-0.34%) | $29.27 | $28.92 | 259,411 | $1.88 B |
| 01/17/2025 | $28.90 | $28.90 (0%) | $28.97 | $28.50 | 238,143 | $1.88 B |
| 01/16/2025 | $28.52 | $28.62 (0.35%) | $28.82 | $28.40 | 268,600 | $1.86 B |
| 01/15/2025 | $29.01 | $28.71 (-1.03%) | $29.11 | $28.23 | 403,146 | $1.86 B |
| 01/14/2025 | $27.44 | $28.05 (2.22%) | $28.12 | $27.44 | 325,926 | $1.82 B |
| 01/13/2025 | $26.90 | $27.35 (1.67%) | $27.37 | $26.74 | 518,100 | $1.78 B |
| 01/10/2025 | $27.23 | $27.15 (-0.29%) | $27.31 | $26.67 | 474,000 | $1.76 B |
| 01/08/2025 | $27.52 | $27.86 (1.24%) | $27.97 | $27.34 | 265,031 | $1.81 B |
| 01/07/2025 | $28.18 | $27.79 (-1.38%) | $28.48 | $27.56 | 406,300 | $1.80 B |
| 01/06/2025 | $28.22 | $28.11 (-0.39%) | $28.62 | $28.10 | 297,920 | $1.83 B |
| 01/03/2025 | $28.19 | $28.20 (0.04%) | $28.26 | $27.85 | 298,300 | $1.83 B |
| 01/02/2025 | $28.92 | $28.20 (-2.49%) | $28.92 | $27.90 | 385,845 | $1.83 B |
| 12/31/2024 | $28.69 | $28.63 (-0.21%) | $28.98 | $28.57 | 250,200 | $1.86 B |
| 12/30/2024 | $28.78 | $28.47 (-1.08%) | $28.78 | $28.35 | 255,510 | $1.85 B |
| 12/27/2024 | $28.98 | $28.89 (-0.31%) | $29.29 | $28.46 | 240,400 | $1.88 B |
| 12/26/2024 | $28.86 | $29.27 (1.42%) | $29.33 | $28.84 | 182,739 | $1.90 B |
| 12/24/2024 | $28.78 | $29.15 (1.29%) | $29.15 | $28.78 | 98,400 | $1.89 B |
| 12/23/2024 | $28.44 | $28.93 (1.72%) | $28.93 | $28.44 | 301,547 | $1.88 B |
| 12/20/2024 | $28.64 | $28.71 (0.24%) | $29.52 | $28.64 | 783,733 | $1.86 B |
| 12/19/2024 | $29.41 | $28.84 (-1.94%) | $29.89 | $28.70 | 565,609 | $1.87 B |
| 12/18/2024 | $31.20 | $29.44 (-5.64%) | $31.40 | $29.29 | 527,300 | $1.91 B |
| 12/17/2024 | $31.50 | $31.06 (-1.4%) | $32.04 | $31.01 | 367,600 | $2.02 B |
| 12/16/2024 | $31.63 | $31.77 (0.44%) | $31.91 | $31.44 | 414,002 | $2.06 B |
| 12/13/2024 | $31.51 | $31.58 (0.22%) | $31.70 | $31.22 | 417,500 | $2.05 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.
