5 DAY PERFORMANCE
-3.37%
1 MONTH PERFORMANCE
+1.97%
3 MONTH PERFORMANCE
-7.73%
6 MONTH PERFORMANCE
+12.08%
YEAR-TO-DATE PERFORMANCE
+8.28%
1 YEAR PERFORMANCE
+22.87%
Hilltop Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $38.33 | $38.12 (-0.53%) | $38.46 | $37.98 | 102.71 K | $2.26 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 | $2.29 B |
| 04/16/2026 | $36.95 | $36.94 (-0.03%) | $37.04 | $36.82 | 180.00 K | $2.23 B |
| 04/15/2026 | $37.18 | $37.10 (-0.22%) | $37.23 | $36.67 | 188.63 K | $2.24 B |
| 04/14/2026 | $37.48 | $37.35 (-0.35%) | $37.50 | $36.98 | 222.00 K | $2.26 B |
| 04/13/2026 | $37.50 | $37.66 (0.43%) | $37.67 | $37.03 | 258.05 K | $2.28 B |
| 04/10/2026 | $37.97 | $37.65 (-0.84%) | $37.97 | $37.37 | 199.00 K | $2.28 B |
| 04/09/2026 | $37.38 | $38.09 (1.9%) | $38.30 | $37.32 | 209.24 K | $2.30 B |
| 04/08/2026 | $37.55 | $37.44 (-0.29%) | $37.94 | $37.23 | 282.84 K | $2.26 B |
| 04/07/2026 | $35.95 | $36.74 (2.2%) | $36.82 | $35.84 | 418.77 K | $2.22 B |
| 04/06/2026 | $35.89 | $36.04 (0.42%) | $36.26 | $35.51 | 616.90 K | $2.18 B |
| 04/02/2026 | $35.61 | $35.93 (0.9%) | $36.03 | $35.44 | 526.50 K | $2.17 B |
| 04/01/2026 | $35.78 | $35.99 (0.59%) | $36.29 | $35.78 | 275.93 K | $2.18 B |
| 03/31/2026 | $35.78 | $35.82 (0.11%) | $36.00 | $35.26 | 288.30 K | $2.17 B |
| 03/30/2026 | $35.53 | $35.29 (-0.68%) | $35.53 | $35.11 | 238.40 K | $2.13 B |
| 03/27/2026 | $35.46 | $35.20 (-0.73%) | $35.64 | $35.12 | 278.60 K | $2.13 B |
| 03/26/2026 | $35.12 | $35.63 (1.45%) | $35.66 | $35.12 | 224.60 K | $2.15 B |
| 03/25/2026 | $35.76 | $35.56 (-0.56%) | $35.91 | $35.28 | 172.01 K | $2.15 B |
| 03/24/2026 | $35.20 | $35.34 (0.4%) | $35.75 | $35.12 | 312.50 K | $2.14 B |
| 03/23/2026 | $35.34 | $35.48 (0.4%) | $35.98 | $35.05 | 485.11 K | $2.15 B |
| 03/20/2026 | $34.95 | $34.63 (-0.92%) | $35.10 | $34.44 | 1.14 M | $2.09 B |
| 03/19/2026 | $34.26 | $34.86 (1.75%) | $35.06 | $34.04 | 437.00 K | $2.11 B |
| 03/18/2026 | $34.85 | $34.43 (-1.21%) | $34.91 | $34.38 | 464.87 K | $2.08 B |
| 03/17/2026 | $35.42 | $34.98 (-1.24%) | $35.53 | $34.73 | 326.60 K | $2.11 B |
| 03/16/2026 | $35.13 | $35.14 (0.03%) | $35.59 | $34.77 | 348.30 K | $2.12 B |
| 03/13/2026 | $35.31 | $34.75 (-1.59%) | $35.42 | $34.60 | 728.94 K | $2.10 B |
| 03/12/2026 | $34.89 | $34.89 (0%) | $35.29 | $34.63 | 440.10 K | $2.11 B |
| 03/11/2026 | $35.79 | $35.52 (-0.75%) | $35.99 | $35.38 | 256.32 K | $2.15 B |
| 03/10/2026 | $36.48 | $36.07 (-1.12%) | $37.03 | $36.00 | 390.30 K | $2.18 B |
| 03/09/2026 | $36.09 | $36.74 (1.8%) | $37.08 | $35.69 | 373.60 K | $2.22 B |
| 03/06/2026 | $36.16 | $36.79 (1.74%) | $36.90 | $35.64 | 348.20 K | $2.22 B |
| 03/05/2026 | $37.01 | $37.02 (0.03%) | $37.31 | $36.69 | 307.90 K | $2.24 B |
| 03/04/2026 | $38.07 | $37.46 (-1.6%) | $38.20 | $37.28 | 265.90 K | $2.26 B |
| 03/03/2026 | $37.51 | $37.98 (1.25%) | $38.28 | $37.14 | 389.14 K | $2.30 B |
| 03/02/2026 | $36.84 | $38.30 (3.96%) | $38.56 | $36.84 | 331.40 K | $2.32 B |
| 02/27/2026 | $38.24 | $37.43 (-2.12%) | $38.98 | $37.30 | 583.73 K | $2.26 B |
| 02/26/2026 | $38.51 | $38.82 (0.8%) | $39.37 | $38.25 | 389.21 K | $2.35 B |
| 02/25/2026 | $38.22 | $38.52 (0.78%) | $38.63 | $37.84 | 260.20 K | $2.33 B |
| 02/24/2026 | $37.55 | $37.86 (0.83%) | $38.06 | $37.48 | 283.50 K | $2.29 B |
| 02/23/2026 | $38.75 | $37.60 (-2.97%) | $39.28 | $37.38 | 411.80 K | $2.27 B |
| 02/20/2026 | $38.44 | $38.78 (0.88%) | $38.89 | $38.19 | 300.25 K | $2.34 B |
| 02/19/2026 | $38.33 | $38.43 (0.26%) | $38.69 | $38.05 | 348.90 K | $2.32 B |
| 02/18/2026 | $38.80 | $38.59 (-0.54%) | $39.46 | $38.48 | 534.30 K | $2.33 B |
| 02/17/2026 | $39.48 | $38.94 (-1.37%) | $39.94 | $38.89 | 369.21 K | $2.35 B |
| 02/13/2026 | $38.54 | $39.27 (1.89%) | $39.42 | $38.04 | 416.32 K | $2.37 B |
| 02/12/2026 | $39.50 | $38.60 (-2.28%) | $39.91 | $38.24 | 374.20 K | $2.33 B |
| 02/11/2026 | $39.77 | $39.11 (-1.66%) | $40.05 | $39.05 | 400.86 K | $2.36 B |
| 02/10/2026 | $39.90 | $39.67 (-0.58%) | $40.41 | $39.49 | 510.00 K | $2.40 B |
| 02/09/2026 | $39.56 | $40.02 (1.16%) | $40.37 | $39.56 | 429.60 K | $2.42 B |
| 02/06/2026 | $40.04 | $39.83 (-0.52%) | $40.34 | $39.57 | 604.14 K | $2.41 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.
