Hilltop Holdings Inc. - HTH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	33.97	34.01	34.01	34.22	33.77	231,000
September 25, 2025	33.89	33.82	33.82	34	33.66	219,506
September 24, 2025	33.86	33.97	33.97	34.05	32.6	270,945
September 23, 2025	34.13	33.81	33.81	34.58	33.78	238,700
September 22, 2025	34.28	34.07	34.07	34.51	33.97	334,900
September 19, 2025	34.96	34.37	34.37	34.96	34.22	1.21M
September 18, 2025	34.12	34.92	34.92	34.95	34.12	326,900
September 17, 2025	33.75	34	34	34.8	33.72	316,840
September 16, 2025	33.84	33.8	33.8	33.84	33.4	315,680
September 15, 2025	34.73	33.94	33.94	34.81	33.8	247,257
September 12, 2025	35	34.64	34.64	35.21	34.53	314,440
September 11, 2025	34.77	34.99	34.99	35.05	34.6	305,115
September 10, 2025	34.74	34.77	34.77	34.87	34.6	246,222
September 09, 2025	35.02	34.73	34.73	35.25	34.55	422,817
September 08, 2025	35.18	35.16	35.16	35.27	34.69	593,921
September 05, 2025	35.78	35.26	35.26	36.14	35.25	464,130
September 04, 2025	35.22	35.74	35.74	35.74	35.08	569,933
September 03, 2025	34.67	35.08	35.08	35.23	34.66	473,978
September 02, 2025	34.83	34.92	34.92	35.06	34.6	464,318
August 29, 2025	35.38	35.08	35.08	35.63	35.05	637,450
August 28, 2025	35.35	35.2	35.2	35.35	35.03	444,800
August 27, 2025	35.41	35.25	35.25	35.58	35.2	412,773
August 26, 2025	34.49	35.17	35.17	35.43	34.49	653,100
August 25, 2025	34.5	34.56	34.56	34.91	34.5	388,500
August 22, 2025	33.56	34.66	34.66	34.83	33.4	600,941
August 21, 2025	32.85	33.21	33.21	33.28	32.85	313,400
August 20, 2025	32.97	33.05	33.05	33.11	32.79	404,500
August 19, 2025	32.55	32.92	32.92	33.07	32.42	445,340
August 18, 2025	31.96	32.18	32.18	32.23	31.78	383,120
August 15, 2025	32.74	32	32	32.81	31.99	424,500
August 14, 2025	32.13	32.78	32.6	32.81	32.08	502,500
August 13, 2025	31.7	32.54	32.36	32.56	31.44	917,538
August 12, 2025	30.75	31.35	31.18	31.51	30.61	685,900
August 11, 2025	30.8	30.53	30.36	30.94	30.44	339,403
August 08, 2025	30.48	30.76	30.59	30.86	30.34	432,841
August 07, 2025	30.59	30.36	30.19	30.59	30.25	405,700
August 06, 2025	30.32	30.41	30.41	30.66	30.32	390,008
August 05, 2025	30.3	30.35	30.35	30.55	30.11	511,924
August 04, 2025	29.64	30.35	30.35	30.35	29.64	660,200
August 01, 2025	29.4	29.57	29.57	29.65	29.2	537,442
July 31, 2025	29.29	29.6	29.6	29.68	29.29	380,713
July 30, 2025	29.89	29.67	29.67	30.25	29.58	379,100
July 29, 2025	30.32	29.79	29.79	30.32	29.76	285,400
July 28, 2025	30.36	30.06	30.06	30.44	29.87	367,508
July 25, 2025	31.03	30.5	30.5	31.18	30.38	449,300
July 24, 2025	31.19	30.59	30.59	31.23	30.59	383,200
July 23, 2025	31.46	31.36	31.36	31.46	30.91	308,600
July 22, 2025	31.26	31.28	31.28	31.6	31.26	251,800
July 21, 2025	31.38	31.35	31.35	31.72	31.29	246,401
July 18, 2025	31.55	31.29	31.29	31.59	31.11	354,000
July 17, 2025	30.79	31.35	31.35	31.68	30.79	662,300
July 16, 2025	30.46	30.6	30.6	30.62	29.98	408,523
July 15, 2025	31.28	30.26	30.26	31.49	30.24	351,539
July 14, 2025	30.65	31.31	31.31	31.31	30.65	626,100
July 11, 2025	30.97	30.71	30.71	30.99	30.62	379,339
July 10, 2025	30.97	31.19	31.19	31.37	30.97	1.19M
July 09, 2025	31.28	31.22	31.22	31.38	30.92	778,401
July 08, 2025	31.35	31.27	31.27	31.6	31.26	748,000
July 07, 2025	31.57	31.26	31.26	31.98	31.19	386,000
July 03, 2025	31.77	31.91	31.91	32.16	31.71	346,600

Hilltop Holdings Inc. (HTH) NYSE