Hilltop Holdings (HTH) Historical Prices

Time Period

Events

Rows:

HTH historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	37.48	37.50	36.94	37.12	37.12	-0.38%	270,296	0.91
Oct 29, 2026	37.13	37.36	36.88	37.26	37.26	+1.58%	372,835	1.27
Oct 28, 2026	36.61	37.00	36.46	36.68	36.68	+0.05%	489,231	1.68
Oct 27, 2026	36.81	36.81	36.17	36.66	36.66	+0.25%	389,059	1.35
Oct 26, 2026	36.53	37.03	36.38	36.57	36.57	+0.58%	448,364	1.57
Oct 23, 2026	36.31	37.04	35.44	36.36	36.36	-2.47%	552,414	1.96
Oct 22, 2026	36.48	37.53	36.48	37.28	37.28	+2.14%	252,263	0.89
Oct 21, 2026	36.92	36.92	36.32	36.50	36.50	-0.57%	244,392	0.86
Oct 20, 2026	36.39	37.17	36.39	36.71	36.71	+1.24%	248,680	0.87
Oct 19, 2026	36.66	36.79	36.19	36.26	36.26	-1.60%	268,651	0.94
Oct 16, 2026	37.05	37.44	36.74	36.85	36.85	+0.22%	258,783	0.91
Oct 15, 2026	36.61	36.96	36.28	36.77	36.77	+1.38%	243,002	0.85
Oct 14, 2026	36.01	36.55	35.92	36.27	36.27	-0.79%	273,020	0.96
Oct 13, 2026	36.82	36.82	36.29	36.56	36.56	-0.08%	228,151	0.80
Oct 12, 2026	36.50	37.15	36.19	36.59	36.59	+0.58%	237,849	0.83
Oct 09, 2026	36.56	36.67	36.29	36.38	36.38	-0.82%	208,735	0.73
Oct 08, 2026	36.39	36.89	36.20	36.68	36.68	+0.22%	384,889	1.37
Oct 07, 2026	36.68	36.92	36.33	36.60	36.60	-1.35%	401,752	1.45
Oct 06, 2026	37.97	38.14	36.57	37.10	37.10	-2.75%	522,623	1.91
Oct 05, 2026	38.32	38.50	37.97	38.15	38.15	-0.78%	300,343	1.10
Oct 02, 2026	38.28	38.79	38.27	38.45	38.45	+1.37%	348,437	1.29
Oct 01, 2026	37.34	37.95	36.82	37.93	37.93	+0.72%	345,563	1.29
Sep 30, 2026	37.65	37.77	37.28	37.66	37.66	+0.16%	389,867	1.49
Sep 29, 2026	38.26	38.45	37.38	37.60	37.60	-1.36%	247,565	0.95
Sep 28, 2026	38.46	38.51	38.07	38.12	38.12	-1.14%	248,894	0.95
Sep 25, 2026	38.58	38.79	38.47	38.56	38.56	+0.55%	258,475	0.99
Sep 24, 2026	38.40	38.50	38.01	38.35	38.35	+0.47%	317,279	1.21
Sep 23, 2026	38.17	38.64	38.13	38.17	38.17	-0.55%	315,824	1.18
Sep 22, 2026	38.77	38.99	38.35	38.38	38.38	-0.98%	283,057	1.06
Sep 21, 2026	38.80	39.02	38.51	38.76	38.76	+0.28%	325,108	1.22
Sep 18, 2026	38.47	38.72	38.01	38.65	38.65	+0.00%	1,604,617	6.54
Sep 17, 2026	39.01	39.01	38.49	38.65	38.65	-0.13%	368,751	1.51
Sep 16, 2026	39.04	39.27	38.10	38.70	38.70	-0.74%	497,392	2.10
Sep 15, 2026	38.86	39.06	38.64	38.99	38.99	+0.36%	344,810	1.40
Sep 14, 2026	38.63	38.93	38.47	38.85	38.85	+0.44%	264,893	1.06
Sep 11, 2026	39.26	39.30	38.22	38.68	38.68	-0.57%	233,091	0.93
Sep 10, 2026	38.21	38.90	38.12	38.90	38.90	+1.46%	237,454	0.95
Sep 09, 2026	38.26	38.55	38.11	38.34	38.34	-0.67%	278,390	1.12
Sep 08, 2026	38.94	38.95	38.59	38.60	38.60	-1.63%	283,269	1.15
Sep 07, 2026	38.64	39.31	38.64	39.24	39.24	+0.00%	0	0.00
Sep 04, 2026	38.64	39.31	38.64	39.24	39.24	+0.87%	216,678	0.87
Sep 03, 2026	38.85	39.25	38.79	38.90	38.90	+0.96%	182,150	0.73
Sep 02, 2026	38.01	38.84	37.71	38.53	38.53	+2.04%	261,325	1.04
Sep 01, 2026	37.93	38.20	37.66	37.76	37.76	-0.76%	214,129	0.85
Aug 31, 2026	38.41	38.45	37.92	38.05	38.05	-1.17%	250,769	0.99
Aug 28, 2026	38.72	39.00	38.44	38.50	38.50	-0.18%	202,887	0.80
Aug 27, 2026	38.49	38.57	38.12	38.57	38.57	-0.18%	202,585	0.79
Aug 26, 2026	38.60	38.79	38.37	38.64	38.64	+0.34%	204,373	0.79
Aug 25, 2026	38.78	38.82	38.42	38.51	38.51	-0.41%	186,501	0.71
Aug 24, 2026	38.83	39.21	38.67	38.67	38.67	-0.03%	256,875	0.98

Rows:

Hilltop Holdings historical prices

Hilltop Holdings (HTH) Historical Prices

Become an Expert with TipRanks Premium