Hilltop Holdings Inc. (HTH)

Last Price37.43

Change-1.39 (-3.58%)

NYSE · Last Trade: Mar 1st, 3:42 AM EST

Historical Prices For Hilltop Holdings Inc. (HTH)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	38.24	38.98	37.30	37.43	583,726	37.43
2/26/2026	38.51	39.37	38.25	38.82	389,205	38.82
2/25/2026	38.22	38.63	37.84	38.52	260,201	38.52
2/24/2026	37.55	38.05	37.48	37.86	283,464	37.86
2/23/2026	38.75	39.27	37.38	37.60	411,803	37.60
2/20/2026	38.44	38.89	38.19	38.78	300,248	38.78
2/19/2026	38.33	38.69	38.05	38.43	348,856	38.43
2/18/2026	38.80	39.46	38.48	38.59	534,259	38.59
2/17/2026	39.48	39.94	38.89	38.94	369,208	38.94
2/13/2026	38.54	39.41	38.04	39.27	416,319	39.27
2/12/2026	39.50	39.91	38.24	38.60	374,158	38.40
2/11/2026	39.77	40.05	39.05	39.11	400,837	38.91
2/10/2026	39.90	40.41	39.49	39.67	509,973	39.46
2/09/2026	39.56	40.37	39.56	40.02	429,602	39.81
2/06/2026	40.04	40.34	39.57	39.83	604,137	39.62
2/05/2026	38.95	40.39	38.95	39.85	868,037	39.64
2/04/2026	38.80	39.78	38.67	39.24	538,273	39.04
2/03/2026	38.06	39.12	38.06	38.61	560,877	38.41
2/02/2026	37.60	38.45	37.35	37.96	500,281	37.76
1/30/2026	37.50	38.74	37.27	37.45	970,941	37.26
1/29/2026	36.53	36.95	36.37	36.80	441,274	36.61
1/28/2026	36.22	36.85	36.16	36.42	498,687	36.23
1/27/2026	35.70	36.38	35.70	36.28	238,695	36.09
1/26/2026	35.47	36.16	35.32	35.93	471,284	35.74
1/23/2026	36.60	36.75	35.46	35.69	379,723	35.51
1/22/2026	36.84	37.30	36.62	36.89	365,396	36.70
1/21/2026	35.58	37.04	35.52	36.85	344,911	36.66
1/20/2026	35.18	35.64	35.18	35.39	223,756	35.21
1/16/2026	35.86	35.93	35.59	35.69	283,308	35.51
1/15/2026	35.31	35.90	35.31	35.83	262,502	35.64
1/14/2026	34.99	35.19	34.73	35.12	206,963	34.94
1/13/2026	34.84	35.25	34.58	35.02	201,659	34.84
1/12/2026	34.58	34.85	34.29	34.84	250,195	34.66
1/09/2026	35.09	35.19	34.58	34.95	231,970	34.77
1/08/2026	34.31	35.38	34.31	35.11	258,793	34.93
1/07/2026	34.45	34.58	34.02	34.46	184,327	34.28
1/06/2026	33.95	34.54	33.88	34.54	236,502	34.36
1/05/2026	33.75	34.80	33.75	34.19	188,744	34.01
1/02/2026	33.93	34.01	33.45	33.90	190,208	33.72
12/31/2025	34.13	34.13	33.85	33.94	196,609	33.76
12/30/2025	34.52	34.52	34.11	34.14	184,295	33.96
12/29/2025	34.69	34.69	34.32	34.45	215,419	34.27
12/26/2025	34.64	34.80	34.47	34.61	168,168	34.43
12/24/2025	34.60	34.81	34.56	34.67	101,906	34.49
12/23/2025	34.64	34.92	34.49	34.67	232,840	34.49
12/22/2025	34.70	35.03	34.49	34.60	239,177	34.42
12/19/2025	34.87	35.15	34.27	34.70	1,205,907	34.52
12/18/2025	35.23	35.37	34.93	35.10	334,516	34.92
12/17/2025	34.76	35.34	34.76	34.99	316,884	34.81
12/16/2025	34.97	35.11	34.57	34.84	407,051	34.66
12/15/2025	35.25	35.37	34.71	34.85	341,380	34.67
12/12/2025	35.14	35.16	34.63	34.94	453,164	34.76
12/11/2025	35.31	35.65	34.90	34.97	361,555	34.79
12/10/2025	34.49	35.63	34.49	35.27	537,646	35.09
12/09/2025	34.70	35.10	34.27	34.49	437,154	34.31
12/08/2025	34.52	34.82	34.15	34.63	479,002	34.45
12/05/2025	34.60	34.92	34.27	34.38	422,732	34.20
12/04/2025	34.95	35.27	34.83	34.83	400,766	34.65
12/03/2025	34.60	35.35	34.32	35.11	439,371	34.93
12/02/2025	34.74	34.85	34.40	34.47	279,053	34.29
12/01/2025	34.25	34.70	34.15	34.65	349,110	34.47