Hilltop Holdings Inc (HTH) Historical Stock Data
34.63 ↑0.25 (0.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HTH is up 0.26% a day on average. There have been 18 days where Hilltop Holdings Inc closed green and 12 days where HTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-12 | 33.81 | 33.72 | ↓$0.09 (-0.27%) | 32.36 | 34.22 | 248.82K |
| 2025-11-11 | 33.81 | 33.72 | ↓$0.09 (-0.27%) | 33.67 | 34.03 | 217.17K |
| 2025-11-10 | 33.11 | 33.69 | ↑$0.58 (1.75%) | 33.11 | 34.04 | 404.34K |
| 2025-11-07 | 32.58 | 33.02 | ↑$0.44 (1.35%) | 32.55 | 33.02 | 264.32K |
| 2025-11-06 | 32.84 | 32.79 | ↓$0.05 (-0.15%) | 32.78 | 33.25 | 282.66K |
| 2025-11-05 | 32.58 | 33.09 | ↑$0.51 (1.57%) | 32.58 | 33.38 | 348.96K |
| 2025-11-04 | 32.64 | 32.60 | ↓$0.04 (-0.12%) | 32.35 | 32.78 | 315.47K |
| 2025-11-03 | 32.06 | 32.74 | ↑$0.68 (2.12%) | 31.85 | 32.80 | 328.66K |
| 2025-10-31 | 32.12 | 32.30 | ↑$0.18 (0.56%) | 32.03 | 32.48 | 270.14K |
| 2025-10-30 | 32.26 | 32.44 | ↑$0.18 (0.56%) | 32.26 | 32.77 | 380.54K |
| 2025-10-29 | 32.33 | 32.46 | ↑$0.13 (0.40%) | 32.19 | 33.25 | 475.68K |
| 2025-10-28 | 32.77 | 32.30 | ↓$0.47 (-1.43%) | 32.24 | 32.91 | 308.42K |
| 2025-10-27 | 33.78 | 32.91 | ↓$0.87 (-2.58%) | 32.91 | 34.07 | 401.03K |
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!!