NYSE : HTH

Hilltop Holdings Inc. — Price history

Financials · Financial Conglomerates · United States

Last price 37.12 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.11B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Hilltop Holdings Inc. (HTH) closed at 37.83 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	37.16	38.2	37.16	37.83	326,851	+1.91%
2026-10-30	37.48	37.5	36.94	37.12	270,298	-0.38%
2026-10-29	37.13	37.36	36.88	37.26	372,837	+1.58%
2026-10-28	36.61	37	36.46	36.68	489,233	+0.05%
2026-10-27	36.81	36.81	36.17	36.66	389,060	+0.25%
2026-10-26	36.53	37.03	36.38	36.57	448,364	+0.58%
2026-10-23	36.31	37.04	35.442	36.36	552,415	-2.47%
2026-10-22	36.48	37.53	36.48	37.28	252,263	+2.14%
2026-10-21	36.92	36.92	36.32	36.5	244,392	-0.57%
2026-10-20	36.39	37.165	36.39	36.71	248,680	+1.24%
2026-10-19	36.66	36.79	36.19	36.26	268,652	-1.60%
2026-10-16	37.05	37.44	36.74	36.85	258,563	+0.22%
2026-10-15	36.61	36.96	36.28	36.77	243,002	+1.38%
2026-10-14	36.01	36.55	35.92	36.27	273,019	-0.79%
2026-10-13	36.82	36.82	36.29	36.56	228,125	-0.08%
2026-10-12	36.5	37.15	36.19	36.59	237,799	+0.58%
2026-10-09	36.56	36.67	36.29	36.38	208,728	-0.82%
2026-10-08	36.39	36.89	36.195	36.68	384,865	+0.22%
2026-10-07	36.68	36.92	36.33	36.6	401,751	-1.35%
2026-10-06	37.97	38.135	36.57	37.1	520,722	-2.75%
2026-10-05	38.32	38.5	37.97	38.15	300,343	-0.78%
2026-10-02	38.28	38.79	38.27	38.45	348,435	+1.37%
2026-10-01	37.34	37.95	36.815	37.93	345,563	+0.72%
2026-09-30	37.65	37.77	37.28	37.66	389,864	+0.16%
2026-09-29	38.26	38.45	37.38	37.6	247,564	-1.36%
2026-09-28	38.46	38.51	38.07	38.12	248,029	-1.14%
2026-09-25	38.58	38.79	38.47	38.56	255,388	+0.55%
2026-09-24	38.4	38.495	38.01	38.35	317,279	+0.47%
2026-09-23	38.17	38.64	38.13	38.17	315,794	-0.55%
2026-09-22	38.77	38.99	38.35	38.38	282,990	-0.98%
2026-09-21	38.8	39.02	38.513	38.76	304,712	+0.28%
2026-09-18	38.47	38.715	38.01	38.65	1,568,699	+0.00%
2026-09-17	39.01	39.01	38.49	38.65	368,751	-0.13%
2026-09-16	39.04	39.27	38.1	38.7	495,742	-0.74%
2026-09-15	38.86	39.06	38.635	38.99	344,777	+0.36%
2026-09-14	38.63	38.93	38.465	38.85	264,889	+0.44%
2026-09-11	39.26	39.3	38.22	38.68	233,090	-0.57%
2026-09-10	38.21	38.9	38.12	38.9	237,453	+1.46%
2026-09-09	38.26	38.55	38.11	38.34	278,390	-0.67%
2026-09-08	38.94	38.95	38.588	38.6	282,918	-1.63%
2026-09-04	38.64	39.31	38.64	39.24	202,732	+0.87%
2026-09-03	38.85	39.25	38.79	38.9	182,150	+0.96%
2026-09-02	38.01	38.84	37.71	38.53	261,310	+2.04%
2026-09-01	37.93	38.2	37.66	37.76	214,129	-0.76%
2026-08-31	38.41	38.45	37.92	38.05	247,950	-1.17%
2026-08-28	38.72	39	38.44	38.5	202,886	-0.18%
2026-08-27	38.49	38.57	38.12	38.57	202,585	-0.18%
2026-08-26	38.6	38.79	38.37	38.64	204,373	+0.34%
2026-08-25	38.78	38.82	38.42	38.51	186,501	-0.41%
2026-08-24	38.83	39.21	38.67	38.67	256,874	-0.03%
2026-08-21	38.8	39.02	38.33	38.68	227,160	+0.13%
2026-08-20	38.29	38.79	38.17	38.63	190,013	+0.36%
2026-08-19	39.19	39.3	38.4	38.49	237,694	-1.31%
2026-08-18	39.56	39.63	38.66	39	237,301	-0.84%
2026-08-17	39.34	39.81	39.205	39.33	189,331	-0.68%
2026-08-14	39.65	40.01	39.47	39.6	157,237	-0.48%
2026-08-13	39.5	39.79	39.39	39.79	212,671	+1.09%
2026-08-12	39.11	39.49	39.01	39.36	165,269	+0.56%
2026-08-11	38.87	39.37	38.765	39.14	178,659	+0.95%
2026-08-10	38.68	39.16	38.36	38.77	209,464	-0.69%
2026-08-07	38.9	39.35	38.34	39.04	163,834	-0.20%
2026-08-06	39.77	39.94	39.29	39.34	213,996	-1.11%
2026-08-05	40.25	40.25	39.591	39.78	242,063	-0.55%
2026-08-04	39.8	40.37	39.355	40	312,829	+0.60%
2026-08-03	39.71	40.25	39.5	39.76	289,494	+0.81%
2026-07-31	39.37	39.72	39.16	39.44	248,590	+0.15%
2026-07-30	39.76	39.94	39.345	39.38	225,403	-0.38%
2026-07-29	39.67	40.085	39.37	39.53	318,410	-0.70%
2026-07-28	38.91	39.85	38.87	39.81	291,659	+3.38%
2026-07-27	39.33	39.43	38.45	38.51	277,586	-1.46%
2026-07-24	39.09	40.34	38.93	39.08	410,267	+3.00%
2026-07-23	37.67	37.94	37.35	37.94	343,579	-0.52%
2026-07-22	38.34	38.34	37.8	38.14	222,606	-0.37%
2026-07-21	38.07	38.39	37.78	38.28	222,345	+0.10%
2026-07-20	38.71	38.78	38.21	38.24	183,433	-1.14%
2026-07-17	39.14	39.45	38.4	38.68	263,468	-1.85%
2026-07-16	38.77	39.77	38.68	39.41	301,794	+1.81%
2026-07-15	38.42	39.005	38.195	38.71	229,450	+1.12%
2026-07-14	38.23	38.49	38.15	38.28	226,026	+0.21%
2026-07-13	38.35	38.38	38	38.2	157,212	-0.26%
2026-07-10	38.08	38.439	38.06	38.3	151,971	+0.68%
2026-07-09	37.63	38.24	37.6	38.04	262,771	+1.01%
2026-07-08	38.33	38.33	37.44	37.66	213,986	-2.13%
2026-07-07	38.88	38.97	38.42	38.48	183,090	-0.31%
2026-07-06	38.63	39.13	38.42	38.6	245,017	-0.57%
2026-07-02	39.46	39.55	38.52	38.82	168,103	-1.40%
2026-07-01	38.97	39.67	37.89	39.37	316,364	+1.52%
2026-06-30	38.95	39.115	38.39	38.78	238,613	-0.69%
2026-06-29	39.59	39.645	38.95	39.05	310,405	-2.23%
2026-06-26	39.7	39.94	39.07	39.94	766,565	+1.34%
2026-06-25	39.01	39.61	38.315	39.41	248,937	+0.59%
2026-06-24	38.58	39.39	38.27	39.18	263,753	+1.29%
2026-06-23	38.33	38.69	37.68	38.68	235,441	+1.84%
2026-06-22	38.01	38.44	37.56	37.98	325,557	+0.32%
2026-06-18	37.57	38.065	37.26	37.86	993,463	+1.50%
2026-06-17	37.72	37.95	36.79	37.3	409,481	-1.76%
2026-06-16	37.86	38.24	37.39	37.97	239,187	+0.74%
2026-06-15	38.53	38.75	37.6	37.69	253,569	-1.95%
2026-06-12	37.95	38.49	37.95	38.44	155,856	+1.48%
2026-06-11	38.18	38.18	37.57	37.88	217,612	+0.05%
2026-06-10	37.77	38.11	37.665	37.86	233,047	+1.09%
2026-06-09	37.34	38.165	37.34	37.45	195,418	+0.78%
2026-06-08	37.58	37.7	37.15	37.16	210,475	-0.56%
2026-06-05	37.32	37.72	37.1	37.37	238,877	+0.65%
2026-06-04	36.68	37.35	36.66	37.13	282,342	+2.77%
2026-06-03	37.9	37.98	36.105	36.13	369,171	-5.42%
2026-06-02	37.07	38.24	37.07	38.2	311,270	+2.22%
2026-06-01	37.47	37.75	35.792	37.37	305,067	-0.93%
2026-05-29	37.54	38.1	37.29	37.72	415,419	+0.19%
2026-05-28	37.57	38.27	37.29	37.65	301,624	+0.00%
2026-05-27	37.98	38.21	37.42	37.65	288,815	-0.26%
2026-05-26	37.32	37.92	37.31	37.75	300,338	+1.42%
2026-05-22	37.14	37.67	36.95	37.22	263,857	-0.27%
2026-05-21	37.02	37.41	36.73	37.32	302,007	+0.11%
2026-05-20	36.59	37.51	36.475	37.28	341,877	+2.08%
2026-05-19	36.86	37.08	36.47	36.52	240,457	-0.71%
2026-05-18	36.42	37.195	36.034	36.78	298,612	+1.35%
2026-05-15	36.94	37.16	36.245	36.29	261,895	-1.41%
2026-05-14	36.86	37.34	36.79	36.81	296,959	+0.57%
2026-05-13	37.01	37.31	36.39	36.6	367,870	-1.51%