HTH Historical Prices
HILLTOP HOLDINGS INC. · daily open, high, low, close & volume
Trading days
248
Period high
40.41
Period low
31.75
Period change
+13.38%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 37.48 | 37.50 | 36.94 | 37.12 | -0.38% | 270,299 |
| Oct 29, 2026 | 37.13 | 37.36 | 36.88 | 37.26 | +1.58% | 372,838 |
| Oct 28, 2026 | 36.61 | 37.00 | 36.46 | 36.68 | +0.05% | 489,234 |
| Oct 27, 2026 | 36.81 | 36.81 | 36.17 | 36.66 | +0.25% | 389,061 |
| Oct 26, 2026 | 36.53 | 37.03 | 36.38 | 36.57 | +0.58% | 448,364 |
| Oct 23, 2026 | 36.31 | 37.04 | 35.44 | 36.36 | -2.47% | 552,416 |
| Oct 22, 2026 | 36.48 | 37.53 | 36.48 | 37.28 | +2.14% | 252,264 |
| Oct 21, 2026 | 36.92 | 36.92 | 36.32 | 36.50 | -0.57% | 244,392 |
| Oct 20, 2026 | 36.39 | 37.16 | 36.39 | 36.71 | +1.24% | 248,680 |
| Oct 19, 2026 | 36.66 | 36.79 | 36.19 | 36.26 | -1.60% | 268,652 |
| Oct 16, 2026 | 37.05 | 37.44 | 36.74 | 36.85 | +0.22% | 258,784 |
| Oct 15, 2026 | 36.61 | 36.96 | 36.28 | 36.77 | +1.38% | 243,003 |
| Oct 14, 2026 | 36.01 | 36.55 | 35.92 | 36.27 | -0.79% | 273,020 |
| Oct 13, 2026 | 36.82 | 36.82 | 36.29 | 36.56 | -0.08% | 228,151 |
| Oct 12, 2026 | 36.50 | 37.15 | 36.19 | 36.59 | +0.58% | 237,849 |
| Oct 9, 2026 | 36.56 | 36.67 | 36.29 | 36.38 | -0.82% | 208,735 |
| Oct 8, 2026 | 36.39 | 36.89 | 36.20 | 36.68 | +0.22% | 384,889 |
| Oct 7, 2026 | 36.68 | 36.92 | 36.33 | 36.60 | -1.35% | 401,753 |
| Oct 6, 2026 | 37.97 | 38.13 | 36.57 | 37.10 | -2.75% | 522,624 |
| Oct 5, 2026 | 38.32 | 38.50 | 37.97 | 38.15 | -0.78% | 300,345 |
| Oct 2, 2026 | 38.28 | 38.79 | 38.27 | 38.45 | +1.37% | 348,426 |
| Oct 1, 2026 | 37.34 | 37.95 | 36.81 | 37.93 | +0.72% | 345,565 |
| Sep 30, 2026 | 37.65 | 37.77 | 37.28 | 37.66 | +0.16% | 389,867 |
| Sep 29, 2026 | 38.26 | 38.45 | 37.38 | 37.60 | -1.36% | 247,566 |
| Sep 28, 2026 | 38.46 | 38.51 | 38.07 | 38.12 | -1.14% | 248,895 |
| Sep 25, 2026 | 38.58 | 38.79 | 38.47 | 38.56 | +0.55% | 258,475 |
| Sep 24, 2026 | 38.40 | 38.49 | 38.01 | 38.35 | +0.47% | 317,279 |
| Sep 23, 2026 | 38.17 | 38.64 | 38.13 | 38.17 | -0.55% | 315,825 |
| Sep 22, 2026 | 38.77 | 38.99 | 38.35 | 38.38 | -0.98% | 283,058 |
| Sep 21, 2026 | 38.80 | 39.02 | 38.51 | 38.76 | +0.28% | 325,108 |
| Sep 18, 2026 | 38.47 | 38.72 | 38.01 | 38.65 | +0.00% | 1,604,617 |
| Sep 17, 2026 | 39.01 | 39.01 | 38.49 | 38.65 | -0.13% | 368,754 |
| Sep 16, 2026 | 39.04 | 39.27 | 38.10 | 38.70 | -0.74% | 497,393 |
| Sep 15, 2026 | 38.86 | 39.06 | 38.63 | 38.99 | +0.36% | 344,811 |
| Sep 14, 2026 | 38.63 | 38.93 | 38.47 | 38.85 | +0.44% | 264,894 |
| Sep 11, 2026 | 39.26 | 39.30 | 38.22 | 38.68 | +0.89% | 233,091 |
| Sep 9, 2026 | 38.26 | 38.55 | 38.11 | 38.34 | -0.67% | 278,390 |
| Sep 8, 2026 | 38.94 | 38.95 | 38.59 | 38.60 | -1.63% | 283,270 |
| Sep 4, 2026 | 38.64 | 39.31 | 38.64 | 39.24 | +0.87% | 216,678 |
| Sep 3, 2026 | 38.85 | 39.25 | 38.79 | 38.90 | +0.96% | 182,152 |
| Sep 2, 2026 | 38.01 | 38.84 | 37.71 | 38.53 | +1.26% | 261,326 |
| Aug 31, 2026 | 38.41 | 38.45 | 37.92 | 38.05 | -1.17% | 250,769 |
| Aug 28, 2026 | 38.72 | 39.00 | 38.44 | 38.50 | -0.18% | 202,889 |
| Aug 27, 2026 | 38.49 | 38.57 | 38.12 | 38.57 | -0.18% | 202,585 |
| Aug 26, 2026 | 38.60 | 38.79 | 38.37 | 38.64 | +0.34% | 204,374 |
| Aug 25, 2026 | 38.78 | 38.82 | 38.42 | 38.51 | -0.41% | 186,502 |
| Aug 24, 2026 | 38.83 | 39.21 | 38.67 | 38.67 | -0.03% | 256,876 |
| Aug 21, 2026 | 38.80 | 39.02 | 38.33 | 38.68 | +0.13% | 227,161 |
| Aug 20, 2026 | 38.29 | 38.79 | 38.17 | 38.63 | +0.36% | 203,150 |
| Aug 19, 2026 | 39.19 | 39.30 | 38.40 | 38.49 | -1.31% | 237,698 |
| Aug 18, 2026 | 39.56 | 39.63 | 38.66 | 39.00 | -0.84% | 237,317 |
| Aug 17, 2026 | 39.34 | 39.81 | 39.20 | 39.33 | -0.68% | 189,504 |
| Aug 14, 2026 | 39.65 | 40.01 | 39.47 | 39.60 | -0.48% | 157,238 |
| Aug 13, 2026 | 39.50 | 39.79 | 39.39 | 39.79 | +1.09% | 212,672 |
| Aug 12, 2026 | 39.11 | 39.49 | 39.01 | 39.36 | +0.56% | 165,269 |
| Aug 11, 2026 | 38.87 | 39.37 | 38.77 | 39.14 | +0.95% | 178,659 |
| Aug 10, 2026 | 38.68 | 39.16 | 38.36 | 38.77 | -0.69% | 209,603 |
| Aug 7, 2026 | 38.90 | 39.35 | 38.34 | 39.04 | -0.76% | 163,836 |
| Aug 6, 2026 | 39.77 | 39.94 | 39.29 | 39.34 | -1.11% | 214,819 |
| Aug 5, 2026 | 40.25 | 40.25 | 39.59 | 39.78 | -0.55% | 242,058 |
| Aug 4, 2026 | 39.80 | 40.37 | 39.35 | 40.00 | +0.60% | 312,830 |
| Aug 3, 2026 | 39.71 | 40.25 | 39.50 | 39.76 | +0.81% | 289,494 |
| Jul 31, 2026 | 39.37 | 39.72 | 39.16 | 39.44 | +0.15% | 248,591 |
| Jul 30, 2026 | 39.76 | 39.94 | 39.34 | 39.38 | -0.38% | 225,403 |
| Jul 29, 2026 | 39.67 | 40.09 | 39.37 | 39.53 | -0.70% | 318,411 |
| Jul 28, 2026 | 38.91 | 39.85 | 38.87 | 39.81 | +3.38% | 291,641 |
| Jul 27, 2026 | 39.33 | 39.43 | 38.45 | 38.51 | -1.46% | 277,587 |
| Jul 24, 2026 | 39.09 | 40.34 | 38.93 | 39.08 | +3.00% | 410,268 |
| Jul 23, 2026 | 37.67 | 37.94 | 37.35 | 37.94 | -0.52% | 343,579 |
| Jul 22, 2026 | 38.34 | 38.34 | 37.80 | 38.14 | -0.37% | 222,606 |
| Jul 21, 2026 | 38.07 | 38.39 | 37.78 | 38.28 | +0.10% | 222,345 |
| Jul 20, 2026 | 38.71 | 38.78 | 38.21 | 38.24 | -1.14% | 183,433 |
| Jul 17, 2026 | 39.14 | 39.45 | 38.40 | 38.68 | -1.85% | 263,469 |
| Jul 16, 2026 | 38.77 | 39.77 | 38.68 | 39.41 | +1.81% | 301,795 |
| Jul 15, 2026 | 38.42 | 39.01 | 38.20 | 38.71 | +1.12% | 229,450 |
| Jul 14, 2026 | 38.23 | 38.49 | 38.15 | 38.28 | +0.21% | 226,026 |
| Jul 13, 2026 | 38.35 | 38.38 | 38.00 | 38.20 | -0.26% | 157,213 |
| Jul 10, 2026 | 38.08 | 38.44 | 38.06 | 38.30 | +0.68% | 151,972 |
| Jul 9, 2026 | 37.63 | 38.24 | 37.60 | 38.04 | +1.01% | 262,772 |
| Jul 8, 2026 | 38.33 | 38.33 | 37.44 | 37.66 | -2.13% | 213,986 |
| Jul 7, 2026 | 38.88 | 38.97 | 38.42 | 38.48 | -0.31% | 183,090 |
| Jul 6, 2026 | 38.63 | 39.13 | 38.42 | 38.60 | -0.57% | 245,018 |
| Jul 2, 2026 | 39.46 | 39.55 | 38.52 | 38.82 | -1.40% | 168,104 |
| Jul 1, 2026 | 38.97 | 39.67 | 37.89 | 39.37 | +1.52% | 316,364 |
| Jun 30, 2026 | 38.95 | 39.12 | 38.39 | 38.78 | -0.69% | 238,613 |
| Jun 29, 2026 | 39.59 | 39.65 | 38.95 | 39.05 | -2.23% | 310,406 |
| Jun 26, 2026 | 39.70 | 39.94 | 39.07 | 39.94 | +1.34% | 766,565 |
| Jun 25, 2026 | 39.01 | 39.61 | 38.31 | 39.41 | +0.59% | 248,938 |
| Jun 24, 2026 | 38.58 | 39.39 | 38.27 | 39.18 | +1.29% | 263,754 |
| Jun 23, 2026 | 38.33 | 38.69 | 37.68 | 38.68 | +1.84% | 235,441 |
| Jun 22, 2026 | 38.01 | 38.44 | 37.56 | 37.98 | +0.32% | 325,557 |
| Jun 18, 2026 | 37.57 | 38.06 | 37.26 | 37.86 | +1.50% | 993,464 |
| Jun 17, 2026 | 37.72 | 37.95 | 36.79 | 37.30 | -1.76% | 409,475 |
| Jun 16, 2026 | 37.86 | 38.24 | 37.39 | 37.97 | +0.74% | 239,187 |
| Jun 15, 2026 | 38.53 | 38.75 | 37.60 | 37.69 | -1.95% | 253,569 |
| Jun 12, 2026 | 37.95 | 38.49 | 37.95 | 38.44 | +1.48% | 155,857 |
| Jun 11, 2026 | 38.18 | 38.18 | 37.57 | 37.88 | +0.05% | 217,612 |
| Jun 10, 2026 | 37.77 | 38.11 | 37.66 | 37.86 | +1.09% | 233,048 |
| Jun 9, 2026 | 37.34 | 38.16 | 37.34 | 37.45 | +0.78% | 195,419 |
| Jun 8, 2026 | 37.58 | 37.70 | 37.15 | 37.16 | -0.56% | 210,475 |
| Jun 5, 2026 | 37.32 | 37.72 | 37.10 | 37.37 | +0.65% | 238,878 |
| Jun 4, 2026 | 36.68 | 37.35 | 36.66 | 37.13 | +2.77% | 282,342 |
| Jun 3, 2026 | 37.90 | 37.98 | 36.10 | 36.13 | -5.42% | 369,172 |
| Jun 2, 2026 | 37.07 | 38.24 | 37.07 | 38.20 | +2.22% | 311,271 |
| Jun 1, 2026 | 37.47 | 37.75 | 35.79 | 37.37 | -0.93% | 305,068 |
| May 29, 2026 | 37.54 | 38.10 | 37.29 | 37.72 | +0.19% | 415,419 |
| May 28, 2026 | 37.57 | 38.27 | 37.29 | 37.65 | +0.00% | 301,624 |
| May 27, 2026 | 37.98 | 38.21 | 37.42 | 37.65 | -0.26% | 288,814 |
| May 26, 2026 | 37.32 | 37.92 | 37.31 | 37.75 | +1.42% | 300,339 |
| May 22, 2026 | 37.14 | 37.67 | 36.95 | 37.22 | -0.27% | 263,858 |
| May 21, 2026 | 37.02 | 37.41 | 36.73 | 37.32 | +0.11% | 302,007 |
| May 20, 2026 | 36.59 | 37.51 | 36.48 | 37.28 | +2.08% | 341,878 |
| May 19, 2026 | 36.86 | 37.08 | 36.47 | 36.52 | -0.71% | 240,457 |
| May 18, 2026 | 36.42 | 37.20 | 36.03 | 36.78 | +1.35% | 298,613 |
| May 15, 2026 | 36.94 | 37.16 | 36.24 | 36.29 | -1.41% | 261,896 |
| May 14, 2026 | 36.86 | 37.34 | 36.79 | 36.81 | +0.57% | 296,960 |
| May 13, 2026 | 37.01 | 37.31 | 36.39 | 36.60 | -1.51% | 367,871 |
| May 12, 2026 | 37.40 | 37.40 | 36.30 | 37.16 | -0.32% | 400,027 |
| May 11, 2026 | 38.42 | 38.42 | 37.21 | 37.28 | -1.27% | 390,599 |
| May 8, 2026 | 38.06 | 38.35 | 37.75 | 37.76 | -1.28% | 275,684 |
| May 7, 2026 | 38.15 | 38.65 | 38.14 | 38.25 | +0.34% | 322,783 |
| May 6, 2026 | 37.98 | 38.47 | 37.98 | 38.12 | +0.95% | 228,005 |
| May 5, 2026 | 37.42 | 38.06 | 37.42 | 37.76 | +0.96% | 306,981 |
| May 4, 2026 | 37.80 | 38.12 | 37.34 | 37.40 | -1.66% | 348,523 |
| May 1, 2026 | 37.74 | 38.28 | 37.41 | 38.03 | +0.96% | 276,594 |
| Apr 30, 2026 | 37.37 | 38.15 | 37.37 | 37.67 | +0.05% | 359,089 |
| Apr 29, 2026 | 37.94 | 38.62 | 37.64 | 37.65 | -1.21% | 455,982 |
| Apr 28, 2026 | 37.10 | 38.13 | 37.10 | 38.11 | +3.56% | 318,935 |
| Apr 27, 2026 | 36.71 | 37.23 | 36.71 | 36.80 | +0.41% | 251,828 |
| Apr 24, 2026 | 36.62 | 37.31 | 36.32 | 36.65 | -3.45% | 584,666 |
| Apr 23, 2026 | 37.73 | 38.31 | 37.44 | 37.96 | +1.06% | 452,377 |
| Apr 22, 2026 | 37.68 | 37.80 | 37.36 | 37.56 | -0.03% | 323,256 |
| Apr 21, 2026 | 38.01 | 38.15 | 37.47 | 37.57 | -1.00% | 365,124 |
| Apr 20, 2026 | 37.70 | 38.22 | 37.70 | 37.95 | +0.08% | 188,146 |
| Apr 17, 2026 | 37.35 | 38.29 | 36.98 | 37.92 | +2.65% | 271,331 |
| Apr 16, 2026 | 36.95 | 37.04 | 36.82 | 36.94 | -0.43% | 179,977 |
| Apr 15, 2026 | 37.18 | 37.23 | 36.66 | 37.10 | -0.67% | 188,626 |
| Apr 14, 2026 | 37.48 | 37.50 | 36.98 | 37.35 | -0.82% | 221,990 |
| Apr 13, 2026 | 37.50 | 37.67 | 37.03 | 37.66 | +0.03% | 258,047 |
| Apr 10, 2026 | 37.97 | 37.97 | 37.37 | 37.65 | -1.16% | 198,960 |
| Apr 9, 2026 | 37.38 | 38.30 | 37.32 | 38.09 | +1.74% | 209,243 |
| Apr 8, 2026 | 37.55 | 37.94 | 37.23 | 37.44 | +1.91% | 282,838 |
| Apr 7, 2026 | 35.95 | 36.82 | 35.84 | 36.74 | +1.94% | 418,772 |
| Apr 6, 2026 | 35.89 | 36.26 | 35.51 | 36.04 | +0.31% | 616,901 |
| Apr 2, 2026 | 35.61 | 36.03 | 35.44 | 35.93 | -0.17% | 526,463 |
| Apr 1, 2026 | 35.78 | 36.29 | 35.78 | 35.99 | +0.47% | 275,929 |
| Mar 31, 2026 | 35.78 | 36.00 | 35.26 | 35.82 | +1.50% | 288,302 |
| Mar 30, 2026 | 35.53 | 35.53 | 35.11 | 35.29 | +0.26% | 238,351 |
| Mar 27, 2026 | 35.46 | 35.64 | 35.12 | 35.20 | -1.21% | 278,565 |
| Mar 26, 2026 | 35.12 | 35.66 | 35.12 | 35.63 | +0.20% | 224,554 |
| Mar 25, 2026 | 35.76 | 35.91 | 35.28 | 35.56 | +0.62% | 172,012 |
| Mar 24, 2026 | 35.20 | 35.75 | 35.12 | 35.34 | -0.39% | 312,505 |
| Mar 23, 2026 | 35.34 | 35.98 | 35.05 | 35.48 | +2.45% | 485,112 |
| Mar 20, 2026 | 34.95 | 35.10 | 34.44 | 34.63 | -0.66% | 1,144,428 |
| Mar 19, 2026 | 34.26 | 35.06 | 34.04 | 34.86 | +1.25% | 436,981 |
| Mar 18, 2026 | 34.85 | 34.91 | 34.38 | 34.43 | -1.57% | 464,870 |
| Mar 17, 2026 | 35.42 | 35.53 | 34.73 | 34.98 | -0.46% | 326,602 |
| Mar 16, 2026 | 35.13 | 35.59 | 34.77 | 35.14 | +1.12% | 348,267 |
| Mar 13, 2026 | 35.31 | 35.41 | 34.60 | 34.75 | -0.40% | 728,943 |
| Mar 12, 2026 | 34.89 | 35.29 | 34.63 | 34.89 | -1.77% | 440,103 |
| Mar 11, 2026 | 35.79 | 35.98 | 35.38 | 35.52 | -1.52% | 256,317 |
| Mar 10, 2026 | 36.48 | 37.03 | 36.00 | 36.07 | -1.82% | 390,287 |
| Mar 9, 2026 | 36.09 | 37.08 | 35.69 | 36.74 | -0.14% | 373,555 |
| Mar 6, 2026 | 36.16 | 36.90 | 35.64 | 36.79 | -0.62% | 348,199 |
| Mar 5, 2026 | 37.01 | 37.31 | 36.69 | 37.02 | -1.17% | 307,874 |
| Mar 4, 2026 | 38.07 | 38.20 | 37.28 | 37.46 | -1.37% | 265,892 |
| Mar 3, 2026 | 37.51 | 38.28 | 37.14 | 37.98 | -0.84% | 389,138 |
| Mar 2, 2026 | 36.84 | 38.56 | 36.84 | 38.30 | +2.32% | 331,361 |
| Feb 27, 2026 | 38.24 | 38.98 | 37.30 | 37.43 | -3.58% | 583,726 |
| Feb 26, 2026 | 38.51 | 39.37 | 38.25 | 38.82 | +0.78% | 389,205 |
| Feb 25, 2026 | 38.22 | 38.63 | 37.84 | 38.52 | +1.74% | 260,201 |
| Feb 24, 2026 | 37.55 | 38.05 | 37.48 | 37.86 | +0.69% | 283,464 |
| Feb 23, 2026 | 38.75 | 39.27 | 37.38 | 37.60 | -3.04% | 411,802 |
| Feb 20, 2026 | 38.44 | 38.89 | 38.19 | 38.78 | +0.91% | 300,248 |
| Feb 19, 2026 | 38.33 | 38.69 | 38.05 | 38.43 | -0.41% | 348,856 |
| Feb 18, 2026 | 38.80 | 39.46 | 38.48 | 38.59 | -0.90% | 534,259 |
| Feb 17, 2026 | 39.48 | 39.94 | 38.89 | 38.94 | -0.84% | 369,208 |
| Feb 13, 2026 | 38.54 | 39.41 | 38.04 | 39.27 | +1.74% | 416,319 |
| Feb 12, 2026 | 39.50 | 39.91 | 38.24 | 38.60 | -1.30% | 374,158 |
| Feb 11, 2026 | 39.77 | 40.05 | 39.05 | 39.11 | -1.41% | 400,862 |
| Feb 10, 2026 | 39.90 | 40.41 | 39.49 | 39.67 | -0.87% | 509,973 |
| Feb 9, 2026 | 39.56 | 40.37 | 39.56 | 40.02 | +0.48% | 429,602 |
| Feb 6, 2026 | 40.04 | 40.34 | 39.57 | 39.83 | -0.05% | 604,137 |
| Feb 5, 2026 | 38.95 | 40.39 | 38.95 | 39.85 | +1.55% | 868,237 |
| Feb 4, 2026 | 38.80 | 39.78 | 38.67 | 39.24 | +1.63% | 538,273 |
| Feb 3, 2026 | 38.06 | 39.12 | 38.06 | 38.61 | +1.71% | 560,877 |
| Feb 2, 2026 | 37.60 | 38.45 | 37.35 | 37.96 | +1.36% | 500,281 |
| Jan 30, 2026 | 37.50 | 38.74 | 37.27 | 37.45 | +1.77% | 970,941 |
| Jan 29, 2026 | 36.53 | 36.95 | 36.37 | 36.80 | +1.04% | 441,274 |
| Jan 28, 2026 | 36.22 | 36.85 | 36.16 | 36.42 | +0.39% | 498,687 |
| Jan 27, 2026 | 35.70 | 36.38 | 35.70 | 36.28 | +0.97% | 238,695 |
| Jan 26, 2026 | 35.47 | 36.16 | 35.32 | 35.93 | +0.67% | 471,284 |
| Jan 23, 2026 | 36.60 | 36.75 | 35.46 | 35.69 | -3.25% | 379,723 |
| Jan 22, 2026 | 36.84 | 37.30 | 36.62 | 36.89 | +0.11% | 365,396 |
| Jan 21, 2026 | 35.58 | 37.04 | 35.52 | 36.85 | +4.13% | 344,911 |
| Jan 20, 2026 | 35.18 | 35.64 | 35.18 | 35.39 | -0.84% | 223,756 |
| Jan 16, 2026 | 35.86 | 35.93 | 35.59 | 35.69 | -0.39% | 283,308 |
| Jan 15, 2026 | 35.31 | 35.90 | 35.31 | 35.83 | +2.02% | 262,502 |
| Jan 14, 2026 | 34.99 | 35.19 | 34.73 | 35.12 | +0.29% | 206,963 |
| Jan 13, 2026 | 34.84 | 35.25 | 34.58 | 35.02 | +0.52% | 201,659 |
| Jan 12, 2026 | 34.58 | 34.85 | 34.29 | 34.84 | -0.31% | 250,195 |
| Jan 9, 2026 | 35.09 | 35.19 | 34.58 | 34.95 | -0.46% | 231,970 |
| Jan 8, 2026 | 34.31 | 35.38 | 34.31 | 35.11 | +1.89% | 258,793 |
| Jan 7, 2026 | 34.45 | 34.58 | 34.02 | 34.46 | -0.23% | 184,327 |
| Jan 6, 2026 | 33.95 | 34.54 | 33.88 | 34.54 | +1.02% | 236,502 |
| Jan 5, 2026 | 33.75 | 34.80 | 33.75 | 34.19 | +0.86% | 188,744 |
| Jan 2, 2026 | 33.93 | 34.01 | 33.45 | 33.90 | -0.12% | 190,208 |
| Dec 31, 2025 | 34.13 | 34.13 | 33.85 | 33.94 | -0.59% | 196,609 |
| Dec 30, 2025 | 34.52 | 34.52 | 34.11 | 34.14 | -0.90% | 184,295 |
| Dec 29, 2025 | 34.69 | 34.69 | 34.32 | 34.45 | -0.46% | 215,419 |
| Dec 26, 2025 | 34.64 | 34.80 | 34.47 | 34.61 | -0.17% | 168,168 |
| Dec 24, 2025 | 34.60 | 34.81 | 34.56 | 34.67 | +0.00% | 101,906 |
| Dec 23, 2025 | 34.64 | 34.92 | 34.49 | 34.67 | +0.20% | 232,840 |
| Dec 22, 2025 | 34.70 | 35.03 | 34.49 | 34.60 | -0.29% | 239,177 |
| Dec 19, 2025 | 34.87 | 35.15 | 34.27 | 34.70 | -1.14% | 1,205,907 |
| Dec 18, 2025 | 35.23 | 35.37 | 34.93 | 35.10 | +0.31% | 334,516 |
| Dec 17, 2025 | 34.76 | 35.34 | 34.76 | 34.99 | +0.43% | 316,906 |
| Dec 16, 2025 | 34.97 | 35.11 | 34.57 | 34.84 | -0.03% | 407,051 |
| Dec 15, 2025 | 35.25 | 35.37 | 34.71 | 34.85 | -0.26% | 341,380 |
| Dec 12, 2025 | 35.14 | 35.16 | 34.63 | 34.94 | -0.09% | 453,164 |
| Dec 11, 2025 | 35.31 | 35.65 | 34.90 | 34.97 | -0.85% | 361,555 |
| Dec 10, 2025 | 34.49 | 35.63 | 34.49 | 35.27 | +2.26% | 537,646 |
| Dec 9, 2025 | 34.70 | 35.10 | 34.27 | 34.49 | -0.40% | 437,154 |
| Dec 8, 2025 | 34.52 | 34.82 | 34.15 | 34.63 | +0.73% | 479,002 |
| Dec 5, 2025 | 34.60 | 34.92 | 34.27 | 34.38 | -1.29% | 422,732 |
| Dec 4, 2025 | 34.95 | 35.27 | 34.83 | 34.83 | -0.80% | 400,766 |
| Dec 3, 2025 | 34.60 | 35.35 | 34.32 | 35.11 | +1.86% | 439,371 |
| Dec 2, 2025 | 34.74 | 34.85 | 34.40 | 34.47 | -0.52% | 279,053 |
| Dec 1, 2025 | 34.25 | 34.70 | 34.15 | 34.65 | +0.96% | 348,758 |
| Nov 28, 2025 | 34.24 | 34.68 | 34.09 | 34.32 | -0.87% | 246,626 |
| Nov 26, 2025 | 34.57 | 35.04 | 34.39 | 34.62 | -0.66% | 492,429 |
| Nov 25, 2025 | 34.02 | 35.03 | 33.47 | 34.85 | +3.29% | 398,399 |
| Nov 24, 2025 | 33.75 | 34.14 | 33.52 | 33.74 | -0.53% | 418,656 |
| Nov 21, 2025 | 33.27 | 34.35 | 33.16 | 33.92 | +2.45% | 380,685 |
| Nov 20, 2025 | 33.02 | 33.91 | 33.00 | 33.11 | +0.98% | 392,330 |
| Nov 19, 2025 | 32.52 | 32.90 | 32.17 | 32.79 | +1.33% | 341,694 |
| Nov 18, 2025 | 32.28 | 32.80 | 32.28 | 32.36 | -0.06% | 318,216 |
| Nov 17, 2025 | 33.61 | 33.85 | 32.30 | 32.38 | -4.23% | 425,469 |
| Nov 14, 2025 | 33.36 | 33.91 | 33.09 | 33.81 | +1.02% | 372,513 |
| Nov 13, 2025 | 33.66 | 33.99 | 33.34 | 33.47 | -0.74% | 305,385 |
| Nov 12, 2025 | 33.81 | 34.22 | 32.35 | 33.72 | +0.00% | 325,828 |
| Nov 11, 2025 | 33.81 | 34.04 | 33.67 | 33.72 | +0.09% | 272,832 |
| Nov 10, 2025 | 33.11 | 34.04 | 33.11 | 33.69 | +2.03% | 404,335 |
| Nov 7, 2025 | 32.58 | 33.03 | 32.55 | 33.02 | +0.70% | 332,617 |
| Nov 6, 2025 | 32.84 | 33.26 | 32.78 | 32.79 | -0.91% | 343,231 |
| Nov 5, 2025 | 32.58 | 33.38 | 32.58 | 33.09 | +1.50% | 349,803 |
| Nov 4, 2025 | 32.64 | 32.79 | 32.35 | 32.60 | -0.43% | 397,780 |
| Nov 3, 2025 | 32.06 | 32.80 | 31.75 | 32.74 | +1.36% | 418,947 |
Daily open, high, low, close and volume for HILLTOP HOLDINGS INC. (HTH). Showing 248 trading days. Unadjusted prices.