Hilltop Holdings Inc. (HTH)
NYSE: HTH · Real-Time Price · USD
34.38
-0.45 (-1.29%)
Dec 5, 2025, 4:00 PM EST - Market closed
Hilltop Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.60 | 34.93 | 34.27 | 34.38 | 34.38 | -1.29% | 422,700 |
| Dec 4, 2025 | 34.95 | 35.27 | 34.83 | 34.83 | 34.83 | -0.80% | 396,137 |
| Dec 3, 2025 | 34.60 | 35.35 | 34.32 | 35.11 | 35.11 | 1.86% | 434,742 |
| Dec 2, 2025 | 34.74 | 34.85 | 34.40 | 34.47 | 34.47 | -0.52% | 278,701 |
| Dec 1, 2025 | 34.25 | 34.70 | 34.15 | 34.65 | 34.65 | 0.96% | 348,758 |
| Nov 28, 2025 | 34.24 | 34.68 | 34.09 | 34.32 | 34.32 | -0.87% | 246,624 |
| Nov 26, 2025 | 34.57 | 35.04 | 34.39 | 34.62 | 34.62 | -0.66% | 492,427 |
| Nov 25, 2025 | 34.02 | 35.03 | 33.47 | 34.85 | 34.85 | 3.29% | 398,399 |
| Nov 24, 2025 | 33.75 | 34.14 | 33.52 | 33.74 | 33.74 | -0.53% | 418,656 |
| Nov 21, 2025 | 33.27 | 34.35 | 33.17 | 33.92 | 33.92 | 2.45% | 380,685 |
| Nov 20, 2025 | 33.02 | 33.91 | 33.00 | 33.11 | 33.11 | 0.98% | 392,330 |
| Nov 19, 2025 | 32.52 | 32.90 | 32.17 | 32.79 | 32.79 | 1.33% | 341,694 |
| Nov 18, 2025 | 32.28 | 32.80 | 32.28 | 32.36 | 32.36 | -0.06% | 318,216 |
| Nov 17, 2025 | 33.61 | 33.85 | 32.30 | 32.38 | 32.38 | -4.23% | 425,469 |
| Nov 14, 2025 | 33.36 | 33.92 | 33.09 | 33.81 | 33.81 | 1.02% | 372,513 |
| Nov 13, 2025 | 33.66 | 33.99 | 33.34 | 33.47 | 33.47 | -0.74% | 305,385 |
| Nov 12, 2025 | 33.81 | 34.22 | 32.36 | 33.72 | 33.72 | - | 325,828 |
| Nov 11, 2025 | 33.81 | 34.04 | 33.67 | 33.72 | 33.72 | 0.09% | 272,832 |
| Nov 10, 2025 | 33.11 | 34.04 | 33.11 | 33.69 | 33.69 | 2.03% | 404,335 |
| Nov 7, 2025 | 32.58 | 33.03 | 32.55 | 33.02 | 33.02 | 0.70% | 332,617 |
| Nov 6, 2025 | 32.84 | 33.26 | 32.78 | 32.79 | 32.61 | -0.91% | 343,231 |
| Nov 5, 2025 | 32.58 | 33.38 | 32.58 | 33.09 | 32.91 | 1.50% | 349,803 |
| Nov 4, 2025 | 32.64 | 32.79 | 32.35 | 32.60 | 32.42 | -0.43% | 397,780 |
| Nov 3, 2025 | 32.06 | 32.80 | 31.75 | 32.74 | 32.56 | 1.36% | 418,947 |
| Oct 31, 2025 | 32.12 | 32.49 | 32.01 | 32.30 | 32.12 | -0.43% | 383,023 |
| Oct 30, 2025 | 32.26 | 32.77 | 32.26 | 32.44 | 32.26 | -0.06% | 380,535 |
| Oct 29, 2025 | 32.33 | 33.25 | 32.19 | 32.46 | 32.28 | 0.50% | 475,765 |
| Oct 28, 2025 | 32.77 | 32.91 | 32.24 | 32.30 | 32.12 | -1.85% | 308,420 |
| Oct 27, 2025 | 33.78 | 34.07 | 32.91 | 32.91 | 32.73 | -2.89% | 401,025 |
| Oct 24, 2025 | 33.99 | 35.30 | 33.39 | 33.89 | 33.70 | 4.47% | 477,762 |
| Oct 23, 2025 | 32.51 | 32.84 | 32.22 | 32.44 | 32.26 | -0.46% | 238,983 |
| Oct 22, 2025 | 32.17 | 32.68 | 32.15 | 32.59 | 32.41 | 1.31% | 387,718 |
| Oct 21, 2025 | 32.33 | 32.42 | 32.14 | 32.17 | 31.99 | -0.89% | 224,858 |
| Oct 20, 2025 | 31.91 | 32.56 | 31.86 | 32.46 | 32.28 | 2.17% | 386,190 |
| Oct 17, 2025 | 31.27 | 31.85 | 31.02 | 31.77 | 31.60 | 2.35% | 371,089 |
| Oct 16, 2025 | 32.31 | 32.67 | 30.78 | 31.04 | 30.87 | -5.34% | 389,962 |
| Oct 15, 2025 | 33.16 | 33.31 | 32.56 | 32.79 | 32.61 | -1.06% | 248,534 |
| Oct 14, 2025 | 32.10 | 33.38 | 32.10 | 33.14 | 32.96 | 2.76% | 271,454 |
| Oct 13, 2025 | 32.23 | 32.37 | 31.89 | 32.25 | 32.07 | 0.75% | 269,166 |
| Oct 10, 2025 | 32.73 | 32.84 | 31.89 | 32.01 | 31.83 | -1.45% | 608,029 |
| Oct 9, 2025 | 32.86 | 33.03 | 32.35 | 32.48 | 32.30 | -1.43% | 216,579 |
| Oct 8, 2025 | 32.65 | 33.04 | 32.51 | 32.95 | 32.77 | 1.07% | 351,157 |
| Oct 7, 2025 | 33.05 | 33.26 | 32.59 | 32.60 | 32.42 | -1.45% | 593,730 |
| Oct 6, 2025 | 33.40 | 33.62 | 32.97 | 33.08 | 32.90 | -0.18% | 432,720 |
| Oct 3, 2025 | 33.06 | 33.61 | 33.06 | 33.14 | 32.96 | 0.67% | 278,669 |
| Oct 2, 2025 | 32.95 | 33.08 | 32.61 | 32.92 | 32.74 | -0.18% | 265,822 |
| Oct 1, 2025 | 33.24 | 33.24 | 32.65 | 32.98 | 32.80 | -1.32% | 264,184 |
| Sep 30, 2025 | 33.44 | 33.74 | 33.04 | 33.42 | 33.24 | -0.83% | 275,016 |
| Sep 29, 2025 | 34.06 | 34.06 | 33.49 | 33.70 | 33.52 | -0.91% | 262,028 |
| Sep 26, 2025 | 33.97 | 34.22 | 33.77 | 34.01 | 33.82 | 0.56% | 230,981 |
| Sep 25, 2025 | 33.89 | 34.00 | 33.66 | 33.82 | 33.63 | -0.44% | 219,506 |
| Sep 24, 2025 | 33.86 | 34.05 | 32.60 | 33.97 | 33.78 | 0.47% | 270,945 |
| Sep 23, 2025 | 34.13 | 34.58 | 33.78 | 33.81 | 33.62 | -0.76% | 238,688 |
| Sep 22, 2025 | 34.28 | 34.51 | 33.97 | 34.07 | 33.88 | -0.87% | 334,875 |
| Sep 19, 2025 | 34.96 | 34.96 | 34.22 | 34.37 | 34.18 | -1.58% | 1,208,073 |
| Sep 18, 2025 | 34.12 | 34.95 | 34.12 | 34.92 | 34.73 | 2.71% | 326,870 |
| Sep 17, 2025 | 33.75 | 34.80 | 33.72 | 34.00 | 33.81 | 0.59% | 316,840 |
| Sep 16, 2025 | 33.84 | 33.84 | 33.40 | 33.80 | 33.61 | -0.41% | 315,680 |
| Sep 15, 2025 | 34.73 | 34.81 | 33.80 | 33.94 | 33.75 | -2.02% | 247,257 |
| Sep 12, 2025 | 35.00 | 35.21 | 34.53 | 34.64 | 34.45 | -1.00% | 314,440 |
| Sep 11, 2025 | 34.77 | 35.05 | 34.60 | 34.99 | 34.80 | 0.63% | 305,115 |
| Sep 10, 2025 | 34.74 | 34.87 | 34.60 | 34.77 | 34.58 | 0.12% | 246,222 |
| Sep 9, 2025 | 35.02 | 35.25 | 34.55 | 34.73 | 34.54 | -1.22% | 422,817 |
| Sep 8, 2025 | 35.18 | 35.27 | 34.69 | 35.16 | 34.97 | -0.28% | 593,921 |
| Sep 5, 2025 | 35.78 | 36.14 | 35.25 | 35.26 | 35.07 | -1.34% | 464,130 |
| Sep 4, 2025 | 35.22 | 35.74 | 35.08 | 35.74 | 35.54 | 1.88% | 569,933 |
| Sep 3, 2025 | 34.67 | 35.23 | 34.66 | 35.08 | 34.89 | 0.46% | 473,978 |
| Sep 2, 2025 | 34.83 | 35.06 | 34.60 | 34.92 | 34.73 | -0.46% | 464,318 |
| Aug 29, 2025 | 35.38 | 35.63 | 35.05 | 35.08 | 34.89 | -0.34% | 637,450 |
| Aug 28, 2025 | 35.35 | 35.35 | 35.03 | 35.20 | 35.01 | -0.14% | 444,766 |
| Aug 27, 2025 | 35.41 | 35.58 | 35.20 | 35.25 | 35.06 | 0.23% | 412,773 |
| Aug 26, 2025 | 34.49 | 35.43 | 34.49 | 35.17 | 34.98 | 1.77% | 653,096 |
| Aug 25, 2025 | 34.50 | 34.91 | 34.50 | 34.56 | 34.37 | -0.29% | 388,486 |
| Aug 22, 2025 | 33.56 | 34.83 | 33.40 | 34.66 | 34.47 | 4.37% | 600,941 |
| Aug 21, 2025 | 32.85 | 33.28 | 32.85 | 33.21 | 33.03 | 0.48% | 313,391 |
| Aug 20, 2025 | 32.97 | 33.11 | 32.79 | 33.05 | 32.87 | 0.39% | 404,495 |
| Aug 19, 2025 | 32.55 | 33.07 | 32.43 | 32.92 | 32.74 | 2.30% | 445,340 |
| Aug 18, 2025 | 31.96 | 32.23 | 31.78 | 32.18 | 32.00 | 0.56% | 387,819 |
| Aug 15, 2025 | 32.74 | 32.81 | 31.99 | 32.00 | 31.82 | -2.38% | 424,455 |
| Aug 14, 2025 | 32.13 | 32.81 | 32.08 | 32.78 | 32.42 | 0.74% | 502,497 |
| Aug 13, 2025 | 31.70 | 32.56 | 31.44 | 32.54 | 32.18 | 3.80% | 917,538 |
| Aug 12, 2025 | 30.75 | 31.51 | 30.61 | 31.35 | 31.01 | 2.69% | 685,859 |
| Aug 11, 2025 | 30.80 | 30.94 | 30.44 | 30.53 | 30.20 | -0.75% | 339,403 |
| Aug 8, 2025 | 30.48 | 30.86 | 30.34 | 30.76 | 30.42 | 1.32% | 432,841 |
| Aug 7, 2025 | 30.59 | 30.59 | 30.25 | 30.36 | 30.03 | -0.16% | 405,664 |
| Aug 6, 2025 | 30.32 | 30.66 | 30.32 | 30.41 | 30.08 | 0.20% | 390,008 |
| Aug 5, 2025 | 30.30 | 30.55 | 30.11 | 30.35 | 30.02 | - | 511,924 |
| Aug 4, 2025 | 29.64 | 30.35 | 29.64 | 30.35 | 30.02 | 2.64% | 660,156 |
| Aug 1, 2025 | 29.40 | 29.65 | 29.20 | 29.57 | 29.25 | -0.10% | 537,442 |
| Jul 31, 2025 | 29.29 | 29.68 | 29.29 | 29.60 | 29.28 | -0.24% | 380,713 |
| Jul 30, 2025 | 29.89 | 30.25 | 29.58 | 29.67 | 29.35 | -0.40% | 379,051 |
| Jul 29, 2025 | 30.32 | 30.32 | 29.76 | 29.79 | 29.46 | -0.90% | 285,354 |
| Jul 28, 2025 | 30.36 | 30.44 | 29.87 | 30.06 | 29.73 | -1.44% | 367,508 |
| Jul 25, 2025 | 31.03 | 31.18 | 30.38 | 30.50 | 30.17 | -0.29% | 449,251 |
| Jul 24, 2025 | 31.19 | 31.23 | 30.59 | 30.59 | 30.26 | -2.46% | 383,169 |
| Jul 23, 2025 | 31.46 | 31.46 | 30.91 | 31.36 | 31.02 | 0.26% | 308,593 |
| Jul 22, 2025 | 31.26 | 31.60 | 31.26 | 31.28 | 30.94 | -0.22% | 251,774 |
| Jul 21, 2025 | 31.38 | 31.72 | 31.29 | 31.35 | 31.01 | 0.19% | 246,401 |
| Jul 18, 2025 | 31.55 | 31.59 | 31.11 | 31.29 | 30.95 | -0.19% | 353,987 |
| Jul 17, 2025 | 30.79 | 31.68 | 30.79 | 31.35 | 31.01 | 2.45% | 662,266 |