Hilltop Holdings Inc (HTH) Historical Stock Data
34.61 ↓0.06 (-0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HTH is up 0.09% a day on average. There have been 15 days where Hilltop Holdings Inc closed green and 15 days where HTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 34.64 | 34.61 | ↓$0.03 (-0.09%) | 34.47 | 34.80 | 127.07K |
| 2025-12-24 | 34.60 | 34.67 | ↑$0.07 (0.20%) | 34.57 | 34.77 | 98.33K |
| 2025-12-23 | 34.64 | 34.67 | ↑$0.03 (0.09%) | 34.49 | 34.91 | 164.13K |
| 2025-12-22 | 34.70 | 34.60 | ↓$0.10 (-0.29%) | 34.49 | 35.03 | 158.97K |
| 2025-12-19 | 34.87 | 34.70 | ↓$0.17 (-0.49%) | 34.27 | 35.15 | 291.52K |
| 2025-12-18 | 35.23 | 35.10 | ↓$0.13 (-0.37%) | 34.96 | 35.37 | 226.37K |
| 2025-12-17 | 34.76 | 34.99 | ↑$0.23 (0.66%) | 34.76 | 35.34 | 316.88K |
| 2025-12-16 | 34.97 | 34.84 | ↓$0.13 (-0.37%) | 34.57 | 35.11 | 272.96K |
| 2025-12-15 | 35.25 | 34.85 | ↓$0.40 (-1.13%) | 34.71 | 35.33 | 236.10K |
| 2025-12-12 | 35.14 | 34.94 | ↓$0.20 (-0.57%) | 34.63 | 35.16 | 229.96K |
| 2025-12-11 | 35.31 | 34.97 | ↓$0.34 (-0.96%) | 34.90 | 35.65 | 250.72K |
| 2025-12-10 | 34.49 | 35.27 | ↑$0.78 (2.26%) | 34.49 | 35.63 | 537.65K |
| 2025-12-09 | 34.70 | 34.49 | ↓$0.21 (-0.61%) | 34.28 | 35.10 | 313.92K |
| 2025-12-08 | 34.52 | 34.63 | ↑$0.11 (0.32%) | 34.15 | 34.82 | 347.28K |
| 2025-12-05 | 34.60 | 34.38 | ↓$0.22 (-0.64%) | 34.27 | 34.92 | 340.43K |
| 2025-12-04 | 34.95 | 34.83 | ↓$0.12 (-0.34%) | 34.83 | 35.27 | 400.77K |
| 2025-12-03 | 34.60 | 35.11 | ↑$0.51 (1.47%) | 34.32 | 35.35 | 327.44K |
| 2025-12-02 | 34.74 | 34.47 | ↓$0.27 (-0.78%) | 34.42 | 34.85 | 221.22K |
| 2025-12-01 | 34.25 | 34.65 | ↑$0.40 (1.17%) | 34.15 | 34.70 | 259.88K |
| 2025-11-28 | 34.24 | 34.32 | ↑$0.08 (0.23%) | 34.09 | 34.66 | 245.15K |
| 2025-11-26 | 34.57 | 34.62 | ↑$0.05 (0.14%) | 34.39 | 35.04 | 492.43K |
| 2025-11-25 | 34.02 | 34.85 | ↑$0.83 (2.44%) | 33.47 | 35.03 | 398.40K |
| 2025-11-24 | 33.75 | 33.74 | ↓$0.01 (-0.03%) | 33.68 | 34.14 | 260.04K |
| 2025-11-21 | 33.27 | 33.92 | ↑$0.65 (1.95%) | 33.17 | 34.35 | 290.98K |
| 2025-11-20 | 33.02 | 33.11 | ↑$0.09 (0.27%) | 33.00 | 33.91 | 315.11K |
| 2025-11-19 | 32.52 | 32.79 | ↑$0.27 (0.83%) | 32.41 | 32.90 | 277.57K |
| 2025-11-18 | 32.28 | 32.36 | ↑$0.08 (0.25%) | 32.28 | 32.80 | 318.22K |
| 2025-11-17 | 33.61 | 32.38 | ↓$1.23 (-3.66%) | 32.30 | 33.80 | 330.48K |
| 2025-11-14 | 33.36 | 33.81 | ↑$0.45 (1.35%) | 33.09 | 33.91 | 310.97K |
| 2025-11-13 | 33.66 | 33.47 | ↓$0.19 (-0.56%) | 33.34 | 33.98 | 247.46K |
Create an account or log in to view more rows.
$HTH cup and handle dont play
$HTH The best investment you can make is an investment in yourself or another person
$HTH let’s go!! Squeeze time
$HTH just added more
$HTH Was last two days consolidation??
$HTH what time we going green?
$HTH LOADING UP HERE!
$HTH pressure
$HTH this sell-off is meh.
$HTH lets go!!