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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	31.45	31.59	31.59	31.8	31.25	422,500
July 01, 2025	30.25	31.32	31.32	31.58	30.2	511,807
June 30, 2025	30.46	30.35	30.35	30.66	30.27	352,125
June 27, 2025	30.51	30.35	30.35	30.61	30.32	850,000
June 26, 2025	29.98	30.51	30.51	30.52	29.88	280,242
June 25, 2025	30	29.87	29.87	30.06	29.82	206,900
June 24, 2025	30	30.07	30.07	30.54	30	385,700
June 23, 2025	29.3	29.87	29.87	29.89	29.22	223,000
June 20, 2025	29.54	29.42	29.42	29.62	29.23	701,400
June 18, 2025	29.13	29.4	29.4	29.57	28.92	310,232
June 17, 2025	29.3	29.2	29.2	29.54	29.16	250,800
June 16, 2025	29.89	29.48	29.48	29.89	29.39	314,044
June 13, 2025	29.96	29.59	29.59	30.29	29.52	295,200
June 12, 2025	30.32	30.42	30.42	30.44	30.02	283,744
June 11, 2025	30.84	30.5	30.5	30.9	30.43	547,000
June 10, 2025	30.2	30.75	30.75	31.03	30.11	589,700
June 09, 2025	29.86	30.17	30.17	30.43	29.8	828,400
June 06, 2025	29.7	29.71	29.71	29.89	29.33	364,200
June 05, 2025	29.41	29.28	29.28	29.49	29.16	316,800
June 04, 2025	29.65	29.45	29.45	29.95	29.43	330,400
June 03, 2025	29.34	29.75	29.75	29.87	29.21	461,413
June 02, 2025	29.79	29.46	29.46	29.9	29.3	592,900
May 30, 2025	29.93	29.82	29.82	30.08	29.79	359,624
May 29, 2025	29.59	29.99	29.99	29.99	29.51	374,100
May 28, 2025	29.78	29.5	29.5	30.07	29.5	306,646
May 27, 2025	29.87	29.97	29.97	30.05	29.62	281,008
May 23, 2025	29.25	29.62	29.62	29.72	29.24	246,983
May 22, 2025	29.69	29.73	29.73	30	29.6	308,000

Hilltop Holdings Inc. (HTH) NYSE