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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.44	38.78	38.78	38.89	38.19	300,248
February 19, 2026	38.33	38.43	38.43	38.69	38.05	348,900
February 18, 2026	38.8	38.59	38.59	39.46	38.48	534,300
February 17, 2026	39.48	38.94	38.94	39.94	38.89	369,208
February 13, 2026	38.54	39.27	39.27	39.42	38.04	416,319
February 12, 2026	39.5	38.6	38.4	39.91	38.24	374,200
February 11, 2026	39.77	39.11	38.91	40.05	39.05	400,862
February 10, 2026	39.9	39.67	39.46	40.41	39.49	510,000
February 09, 2026	39.56	40.02	39.81	40.37	39.56	429,602
February 06, 2026	40.04	39.83	39.83	40.34	39.57	604,137
February 05, 2026	38.95	39.85	39.85	40.39	38.95	868,237
February 04, 2026	38.8	39.24	39.24	39.78	38.67	538,300
February 03, 2026	38.05	38.61	38.61	39.12	38.05	480,203
February 02, 2026	37.6	37.96	37.96	38.45	37.35	500,300
January 30, 2026	37.5	37.45	37.45	38.74	37.27	970,941
January 29, 2026	36.53	36.8	36.8	36.95	36.37	441,300
January 28, 2026	36.22	36.42	36.42	36.85	36.17	498,700
January 27, 2026	35.7	36.28	36.28	36.39	35.7	238,700
January 26, 2026	35.47	35.93	35.93	36.16	35.32	471,300
January 23, 2026	36.6	35.69	35.69	36.75	35.46	379,723
January 22, 2026	36.84	36.89	36.89	37.3	36.62	365,400
January 21, 2026	35.58	36.85	36.85	37.04	35.52	344,911
January 20, 2026	35.18	35.39	35.39	35.64	35.18	223,800
January 16, 2026	35.86	35.69	35.69	35.93	35.59	283,308
January 15, 2026	35.31	35.83	35.83	35.9	35.31	262,502
January 14, 2026	34.99	35.12	35.12	35.19	34.73	207,000
January 13, 2026	34.84	35.02	35.02	35.25	34.58	201,700
January 12, 2026	34.58	34.84	34.84	34.85	34.29	250,195
January 09, 2026	35.09	34.95	34.95	35.19	34.58	232,000
January 08, 2026	34.31	35.11	35.11	35.38	34.31	258,800
January 07, 2026	34.45	34.46	34.46	34.58	34.02	184,327
January 06, 2026	33.95	34.54	34.54	34.54	33.88	236,502
January 05, 2026	33.75	34.19	34.19	34.8	33.75	188,744
January 02, 2026	33.93	33.9	33.9	34.01	33.45	190,208
December 31, 2025	34.13	33.94	33.94	34.13	33.85	196,609
December 30, 2025	34.52	34.14	34.14	34.52	34.11	184,300
December 29, 2025	34.69	34.45	34.45	34.69	34.32	215,419
December 26, 2025	34.64	34.61	34.61	34.8	34.47	168,200
December 24, 2025	34.6	34.67	34.67	34.81	34.56	101,906
December 23, 2025	34.64	34.67	34.67	34.92	34.49	232,840
December 22, 2025	34.7	34.6	34.6	35.03	34.49	239,200
December 19, 2025	34.87	34.7	34.7	35.15	34.27	1.21M
December 18, 2025	35.23	35.1	35.1	35.37	34.93	334,516
December 17, 2025	34.76	34.99	34.99	35.34	34.76	316,906
December 16, 2025	34.97	34.84	34.84	35.11	34.57	407,100
December 15, 2025	35.25	34.85	34.85	35.37	34.71	341,400
December 12, 2025	35.14	34.94	34.94	35.16	34.63	453,200
December 11, 2025	35.31	34.97	34.97	35.65	34.9	361,600
December 10, 2025	34.49	35.27	35.27	35.63	34.49	537,646
December 09, 2025	34.7	34.49	34.49	35.1	34.27	437,200
December 08, 2025	34.52	34.63	34.63	34.82	34.15	479,002
December 05, 2025	34.6	34.38	34.38	34.92	34.27	422,732
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

Hilltop Holdings Inc. (HTH) NYSE