Hilltop Holdings Inc. (HTH) NYSE

35.16

-0.1(-0.28%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202535.7835.2635.2636.1435.25464,130
September 04, 202535.2235.7435.7435.7435.08569,933
September 03, 202534.6735.0835.0835.2334.66473,978
September 02, 202534.8334.9234.9235.0634.6464,318
August 29, 202535.3835.0835.0835.6335.05637,450
August 28, 202535.3535.235.235.3535.03444,800
August 27, 202535.4135.2535.2535.5835.2412,773
August 26, 202534.4935.1735.1735.4334.49653,100
August 25, 202534.534.5634.5634.9134.5388,500
August 22, 202533.5634.6634.6634.8333.4600,941
August 21, 202532.8533.2133.2133.2832.85313,400
August 20, 202532.9733.0533.0533.1132.79404,500
August 19, 202532.5532.9232.9233.0732.42445,340
August 18, 202531.9632.1832.1832.2331.78383,120
August 15, 202532.74323232.8131.99424,500
August 14, 202532.1332.7832.632.8132.08502,500
August 13, 202531.732.5432.3632.5631.44917,538
August 12, 202530.7531.3531.1831.5130.61685,900
August 11, 202530.830.5330.3630.9430.44339,403
August 08, 202530.4830.7630.5930.8630.34432,841
August 07, 202530.5930.3630.1930.5930.25405,700
August 06, 202530.3230.4130.4130.6630.32390,008
August 05, 202530.330.3530.3530.5530.11511,924
August 04, 202529.6430.3530.3530.3529.64660,200
August 01, 202529.429.5729.5729.6529.2537,442
July 31, 202529.2929.629.629.6829.29380,713
July 30, 202529.8929.6729.6730.2529.58379,100
July 29, 202530.3229.7929.7930.3229.76285,400
July 28, 202530.3630.0630.0630.4429.87367,508
July 25, 202531.0330.530.531.1830.38449,300
July 24, 202531.1930.5930.5931.2330.59383,200
July 23, 202531.4631.3631.3631.4630.91308,600
July 22, 202531.2631.2831.2831.631.26251,800
July 21, 202531.3831.3531.3531.7231.29246,401
July 18, 202531.5531.2931.2931.5931.11354,000
July 17, 202530.7931.3531.3531.6830.79662,300
July 16, 202530.4630.630.630.6229.98408,523
July 15, 202531.2830.2630.2631.4930.24351,539
July 14, 202530.6531.3131.3131.3130.65626,100
July 11, 202530.9730.7130.7130.9930.62379,339
July 10, 202530.9731.1931.1931.3730.971.19M
July 09, 202531.2831.2231.2231.3830.92778,401
July 08, 202531.3531.2731.2731.631.26748,000
July 07, 202531.5731.2631.2631.9831.19386,000
July 03, 202531.7731.9131.9132.1631.71346,600
July 02, 202531.4531.5931.5931.831.25422,500
July 01, 202530.2531.3231.3231.5830.2511,807
June 30, 202530.4630.3530.3530.6630.27352,125
June 27, 202530.5130.3530.3530.6130.32850,000
June 26, 202529.9830.5130.5130.5229.88280,242
June 25, 20253029.8729.8730.0629.82206,900
June 24, 20253030.0730.0730.5430385,700
June 23, 202529.329.8729.8729.8929.22223,000
June 20, 202529.5429.4229.4229.6229.23701,400
June 18, 202529.1329.429.429.5728.92310,232
June 17, 202529.329.229.229.5429.16250,800
June 16, 202529.8929.4829.4829.8929.39314,044
June 13, 202529.9629.5929.5930.2929.52295,200
June 12, 202530.3230.4230.4230.4430.02283,744
June 11, 202530.8430.530.530.930.43547,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved