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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Hilltop Holdings Inc. (HTH) NYSE