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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	34.95	34.83	34.83	35.27	34.83	320,473
December 03, 2025	34.6	35.11	35.11	35.35	34.32	439,400
December 02, 2025	34.74	34.47	34.47	34.85	34.4	279,100
December 01, 2025	34.25	34.65	34.65	34.7	34.15	348,800
November 28, 2025	34.24	34.32	34.32	34.68	34.09	246,626
November 26, 2025	34.57	34.62	34.62	35.04	34.39	492,429
November 25, 2025	34.02	34.85	34.85	35.03	33.47	398,400
November 24, 2025	33.75	33.74	33.74	34.14	33.52	418,700
November 21, 2025	33.27	33.92	33.92	34.35	33.17	380,700
November 20, 2025	33.02	33.11	33.11	33.91	33	392,330
November 19, 2025	32.52	32.79	32.79	32.9	32.17	341,700
November 18, 2025	32.28	32.36	32.36	32.8	32.28	318,216
November 17, 2025	33.61	32.38	32.38	33.85	32.3	425,500
November 14, 2025	33.36	33.81	33.81	33.92	33.09	372,513
November 13, 2025	33.66	33.47	33.47	33.99	33.34	305,400
November 12, 2025	33.81	33.72	33.72	34.22	32.35	325,828
November 11, 2025	33.81	33.72	33.72	34.04	33.67	272,832
November 10, 2025	33.11	33.69	33.69	34.04	33.11	404,335
November 07, 2025	32.58	33.02	33.02	33.03	32.55	332,617
November 06, 2025	32.84	32.79	32.61	33.26	32.78	343,231
November 05, 2025	32.58	33.09	32.91	33.38	32.58	349,803
November 04, 2025	32.64	32.6	32.42	32.79	32.35	397,800
November 03, 2025	32.06	32.74	32.56	32.8	31.75	418,947
October 31, 2025	32.12	32.3	32.3	32.49	32.01	383,023
October 30, 2025	32.26	32.44	32.44	32.77	32.26	380,535
October 29, 2025	32.33	32.46	32.46	33.25	32.19	475,800
October 28, 2025	32.77	32.3	32.3	32.91	32.24	308,420
October 27, 2025	33.78	32.91	32.91	34.07	32.91	401,025
October 24, 2025	33.99	33.89	33.89	35.3	33.39	477,800
October 23, 2025	32.51	32.44	32.44	32.84	32.22	239,000
October 22, 2025	32.17	32.59	32.59	32.68	32.15	387,718
October 21, 2025	32.33	32.17	32.17	32.42	32.14	224,900
October 20, 2025	31.91	32.46	32.46	32.56	31.86	386,200
October 17, 2025	31.27	31.77	31.77	31.85	31.02	371,100
October 16, 2025	32.31	31.04	31.04	32.67	30.78	390,000
October 15, 2025	33.16	32.79	32.79	33.31	32.56	248,534
October 14, 2025	32.1	33.14	33.14	33.38	32.1	271,500
October 13, 2025	32.23	32.25	32.25	32.37	31.89	269,200
October 10, 2025	32.73	32.01	32.01	32.84	31.89	608,029
October 09, 2025	32.86	32.48	32.48	33.03	32.35	216,600
October 08, 2025	32.65	32.95	32.95	33.04	32.51	351,200
October 07, 2025	33.05	32.6	32.6	33.26	32.59	593,730
October 06, 2025	33.4	33.08	33.08	33.62	32.97	432,720
October 03, 2025	33.06	33.14	33.14	33.6	33.06	278,700
October 02, 2025	32.95	32.92	32.92	33.08	32.61	265,822
October 01, 2025	33.24	32.98	32.98	33.24	32.65	264,200
September 30, 2025	33.44	33.42	33.42	33.74	33.04	275,016
September 29, 2025	34.06	33.7	33.7	34.06	33.49	262,028
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

Hilltop Holdings Inc. (HTH) NYSE