Hilltop Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.16	36.90	35.64	36.79	36.79	-0.62%	347,883
Mar 5, 2026	37.01	37.31	36.69	37.02	37.02	-1.17%	307,873
Mar 4, 2026	38.07	38.20	37.28	37.46	37.46	-1.37%	265,891
Mar 3, 2026	37.51	38.28	37.14	37.98	37.98	-0.84%	389,054
Mar 2, 2026	36.84	38.56	36.84	38.30	38.30	2.32%	331,360
Feb 27, 2026	38.24	38.98	37.30	37.43	37.43	-3.58%	583,515
Feb 26, 2026	38.51	39.37	38.25	38.82	38.82	0.78%	388,624
Feb 25, 2026	38.22	38.63	37.84	38.52	38.52	1.74%	260,196
Feb 24, 2026	37.55	38.06	37.48	37.86	37.86	0.69%	279,891
Feb 23, 2026	38.75	39.28	37.38	37.60	37.60	-3.04%	410,815
Feb 20, 2026	38.44	38.89	38.19	38.78	38.78	0.91%	300,248
Feb 19, 2026	38.33	38.69	38.05	38.43	38.43	-0.41%	348,852
Feb 18, 2026	38.80	39.46	38.48	38.59	38.59	-0.90%	533,756
Feb 17, 2026	39.48	39.94	38.89	38.94	38.94	-0.84%	369,197
Feb 13, 2026	38.54	39.42	38.04	39.27	39.27	1.74%	416,299
Feb 12, 2026	39.50	39.91	38.24	38.60	38.40	-1.30%	374,156
Feb 11, 2026	39.77	40.05	39.05	39.11	38.91	-1.41%	400,862
Feb 10, 2026	39.90	40.41	39.49	39.67	39.46	-0.87%	509,973
Feb 9, 2026	39.56	40.37	39.56	40.02	39.81	0.48%	429,602
Feb 6, 2026	40.04	40.34	39.57	39.83	39.62	-0.05%	604,137
Feb 5, 2026	38.95	40.39	38.95	39.85	39.64	1.55%	868,237
Feb 4, 2026	38.80	39.78	38.68	39.24	39.04	1.63%	538,273
Feb 3, 2026	38.06	39.12	38.06	38.61	38.41	1.71%	560,877
Feb 2, 2026	37.60	38.45	37.35	37.96	37.76	1.36%	500,281
Jan 30, 2026	37.50	38.74	37.27	37.45	37.26	1.77%	970,941
Jan 29, 2026	36.53	36.95	36.37	36.80	36.61	1.04%	441,274
Jan 28, 2026	36.22	36.85	36.17	36.42	36.23	0.39%	498,687
Jan 27, 2026	35.70	36.39	35.70	36.28	36.09	0.97%	238,695
Jan 26, 2026	35.47	36.16	35.32	35.93	35.74	0.67%	471,284
Jan 23, 2026	36.60	36.75	35.46	35.69	35.51	-3.25%	379,723
Jan 22, 2026	36.84	37.30	36.62	36.89	36.70	0.11%	365,396
Jan 21, 2026	35.58	37.04	35.52	36.85	36.66	4.13%	344,911
Jan 20, 2026	35.18	35.64	35.18	35.39	35.21	-0.84%	223,756
Jan 16, 2026	35.86	35.93	35.59	35.69	35.51	-0.39%	283,308
Jan 15, 2026	35.31	35.90	35.31	35.83	35.64	2.02%	262,502
Jan 14, 2026	34.99	35.19	34.73	35.12	34.94	0.29%	206,963
Jan 13, 2026	34.84	35.25	34.58	35.02	34.84	0.52%	201,659
Jan 12, 2026	34.58	34.85	34.29	34.84	34.66	-0.31%	250,195
Jan 9, 2026	35.09	35.19	34.58	34.95	34.77	-0.46%	231,970
Jan 8, 2026	34.31	35.38	34.31	35.11	34.93	1.89%	258,793
Jan 7, 2026	34.45	34.58	34.02	34.46	34.28	-0.23%	184,327
Jan 6, 2026	33.95	34.54	33.88	34.54	34.36	1.02%	236,502
Jan 5, 2026	33.75	34.80	33.75	34.19	34.01	0.86%	188,744
Jan 2, 2026	33.93	34.01	33.45	33.90	33.72	-0.12%	190,208
Dec 31, 2025	34.13	34.13	33.85	33.94	33.76	-0.59%	196,609
Dec 30, 2025	34.52	34.52	34.11	34.14	33.96	-0.90%	184,295
Dec 29, 2025	34.69	34.69	34.32	34.45	34.27	-0.46%	215,419
Dec 26, 2025	34.64	34.80	34.47	34.61	34.43	-0.17%	168,168
Dec 24, 2025	34.60	34.81	34.56	34.67	34.49	-	101,906
Dec 23, 2025	34.64	34.92	34.49	34.67	34.49	0.20%	232,840
Dec 22, 2025	34.70	35.03	34.49	34.60	34.42	-0.29%	239,177
Dec 19, 2025	34.87	35.15	34.27	34.70	34.52	-1.14%	1,205,907
Dec 18, 2025	35.23	35.37	34.93	35.10	34.92	0.31%	334,516
Dec 17, 2025	34.76	35.34	34.76	34.99	34.81	0.43%	316,906
Dec 16, 2025	34.97	35.11	34.57	34.84	34.66	-0.03%	407,051
Dec 15, 2025	35.25	35.37	34.71	34.85	34.67	-0.26%	341,380
Dec 12, 2025	35.14	35.16	34.63	34.94	34.76	-0.09%	453,164
Dec 11, 2025	35.31	35.65	34.90	34.97	34.79	-0.85%	361,555
Dec 10, 2025	34.49	35.63	34.49	35.27	35.09	2.26%	537,646
Dec 9, 2025	34.70	35.10	34.27	34.49	34.31	-0.40%	437,154
Dec 8, 2025	34.52	34.82	34.15	34.63	34.45	0.73%	479,002
Dec 5, 2025	34.60	34.93	34.27	34.38	34.20	-1.29%	422,732
Dec 4, 2025	34.95	35.27	34.83	34.83	34.65	-0.80%	400,766
Dec 3, 2025	34.60	35.35	34.32	35.11	34.93	1.86%	439,371
Dec 2, 2025	34.74	34.85	34.40	34.47	34.29	-0.52%	279,053
Dec 1, 2025	34.25	34.70	34.15	34.65	34.47	0.96%	348,758
Nov 28, 2025	34.24	34.68	34.09	34.32	34.14	-0.87%	246,626
Nov 26, 2025	34.57	35.04	34.39	34.62	34.44	-0.66%	492,429
Nov 25, 2025	34.02	35.03	33.47	34.85	34.67	3.29%	398,399
Nov 24, 2025	33.75	34.14	33.52	33.74	33.57	-0.53%	418,656
Nov 21, 2025	33.27	34.35	33.17	33.92	33.74	2.45%	380,685
Nov 20, 2025	33.02	33.91	33.00	33.11	32.94	0.98%	392,330
Nov 19, 2025	32.52	32.90	32.17	32.79	32.62	1.33%	341,694
Nov 18, 2025	32.28	32.80	32.28	32.36	32.19	-0.06%	318,216
Nov 17, 2025	33.61	33.85	32.30	32.38	32.21	-4.23%	425,469
Nov 14, 2025	33.36	33.92	33.09	33.81	33.63	1.02%	372,513
Nov 13, 2025	33.66	33.99	33.34	33.47	33.30	-0.74%	305,385
Nov 12, 2025	33.81	34.22	32.36	33.72	33.55	-	325,828
Nov 11, 2025	33.81	34.04	33.67	33.72	33.55	0.09%	272,832
Nov 10, 2025	33.11	34.04	33.11	33.69	33.52	2.03%	404,335
Nov 7, 2025	32.58	33.03	32.55	33.02	32.85	0.70%	332,617
Nov 6, 2025	32.84	33.26	32.78	32.79	32.44	-0.91%	343,231
Nov 5, 2025	32.58	33.38	32.58	33.09	32.74	1.50%	349,803
Nov 4, 2025	32.64	32.79	32.35	32.60	32.25	-0.43%	397,780
Nov 3, 2025	32.06	32.80	31.75	32.74	32.39	1.36%	418,947
Oct 31, 2025	32.12	32.49	32.01	32.30	31.96	-0.43%	383,023
Oct 30, 2025	32.26	32.77	32.26	32.44	32.09	-0.06%	380,535
Oct 29, 2025	32.33	33.25	32.19	32.46	32.11	0.50%	475,765
Oct 28, 2025	32.77	32.91	32.24	32.30	31.96	-1.85%	308,420
Oct 27, 2025	33.78	34.07	32.91	32.91	32.56	-2.89%	401,025
Oct 24, 2025	33.99	35.30	33.39	33.89	33.53	4.47%	477,762
Oct 23, 2025	32.51	32.84	32.22	32.44	32.09	-0.46%	238,983
Oct 22, 2025	32.17	32.68	32.15	32.59	32.24	1.31%	387,718
Oct 21, 2025	32.33	32.42	32.14	32.17	31.83	-0.89%	224,858
Oct 20, 2025	31.91	32.56	31.86	32.46	32.11	2.17%	386,190
Oct 17, 2025	31.27	31.85	31.02	31.77	31.43	2.35%	371,089
Oct 16, 2025	32.31	32.67	30.78	31.04	30.71	-5.34%	389,962
Oct 15, 2025	33.16	33.31	32.56	32.79	32.44	-1.06%	248,534
Oct 14, 2025	32.10	33.38	32.10	33.14	32.79	2.76%	271,454
Oct 13, 2025	32.23	32.37	31.89	32.25	31.91	0.75%	269,166