Hilltop Holdings Inc (HTH) Historical Stock Data
30.54 ↑0.01 (0.03%)
As of April 24, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, HTH is up 0.06% a day on average. There have been 13 days where Hilltop Holdings Inc closed green and 17 days where HTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 30.23 | 30.54 | ↑$0.31 (1.03%) | 30.00 | 30.58 | 497.58K |
| 2024-04-23 | 30.24 | 30.53 | ↑$0.29 (0.96%) | 30.24 | 30.75 | 304.58K |
| 2024-04-22 | 29.93 | 30.34 | ↑$0.41 (1.37%) | 29.58 | 30.60 | 479.55K |
| 2024-04-19 | 29.29 | 29.99 | ↑$0.70 (2.39%) | 28.76 | 30.47 | 605.31K |
| 2024-04-18 | 28.75 | 29.05 | ↑$0.30 (1.04%) | 28.67 | 29.18 | 297.38K |
| 2024-04-17 | 29.00 | 28.64 | ↓$0.36 (-1.24%) | 28.60 | 29.12 | 239.93K |
| 2024-04-16 | 28.99 | 28.75 | ↓$0.24 (-0.83%) | 28.71 | 29.02 | 203.77K |
| 2024-04-15 | 29.68 | 29.20 | ↓$0.48 (-1.62%) | 28.94 | 29.90 | 174.57K |
| 2024-04-12 | 29.26 | 29.52 | ↑$0.26 (0.89%) | 29.14 | 29.52 | 170.69K |
| 2024-04-11 | 29.59 | 29.54 | ↓$0.05 (-0.17%) | 29.20 | 29.69 | 178.18K |
| 2024-04-10 | 29.57 | 29.49 | ↓$0.08 (-0.27%) | 29.16 | 29.77 | 483.21K |
| 2024-04-09 | 30.52 | 30.35 | ↓$0.17 (-0.56%) | 30.22 | 30.66 | 174.14K |
| 2024-04-08 | 30.41 | 30.52 | ↑$0.11 (0.36%) | 30.37 | 30.64 | 208.74K |
| 2024-04-05 | 30.43 | 30.35 | ↓$0.08 (-0.26%) | 30.17 | 30.57 | 160.30K |
| 2024-04-04 | 30.74 | 30.57 | ↓$0.17 (-0.55%) | 30.45 | 31.14 | 448.38K |
| 2024-04-03 | 30.47 | 30.30 | ↓$0.17 (-0.56%) | 30.26 | 30.73 | 150.73K |
| 2024-04-02 | 30.70 | 30.57 | ↓$0.13 (-0.42%) | 30.32 | 30.89 | 216.11K |
| 2024-04-01 | 31.29 | 31.12 | ↓$0.17 (-0.54%) | 30.80 | 31.29 | 274.65K |
| 2024-03-28 | 31.09 | 31.32 | ↑$0.23 (0.74%) | 31.06 | 31.53 | 337.19K |
| 2024-03-27 | 30.38 | 31.07 | ↑$0.69 (2.27%) | 30.38 | 31.08 | 196.75K |
| 2024-03-26 | 30.45 | 30.13 | ↓$0.32 (-1.05%) | 30.05 | 30.45 | 137.55K |
| 2024-03-25 | 30.46 | 30.25 | ↓$0.21 (-0.69%) | 30.21 | 30.75 | 151.12K |
| 2024-03-22 | 30.92 | 30.40 | ↓$0.52 (-1.68%) | 30.33 | 30.97 | 199.06K |
| 2024-03-21 | 30.89 | 30.92 | ↑$0.03 (0.10%) | 30.75 | 31.26 | 216.70K |
| 2024-03-20 | 29.72 | 30.79 | ↑$1.07 (3.60%) | 29.72 | 31.08 | 275.02K |
| 2024-03-19 | 29.57 | 29.90 | ↑$0.33 (1.12%) | 29.57 | 30.06 | 160.12K |
| 2024-03-18 | 29.94 | 29.62 | ↓$0.32 (-1.07%) | 29.55 | 30.03 | 296.20K |
| 2024-03-15 | 29.77 | 30.05 | ↑$0.28 (0.94%) | 29.77 | 30.39 | 878.66K |
| 2024-03-14 | 30.88 | 29.88 | ↓$1.00 (-3.24%) | 29.77 | 30.88 | 247.24K |
| 2024-03-13 | 31.08 | 30.99 | ↓$0.09 (-0.29%) | 30.90 | 31.45 | 189.24K |
Create an account or log in to view more rows.
$HTH today will be a nice green day LFG!!!
$HTH day trade is ok to buy here but sell later
$HTH When in doubt
zoom out. ??
$HTH going green
$HTH I’m selling y’all have fun bag holding
$HTH buy the dip were blasting off
$HTH I think I like this stock more everyday
$HTH love this stock!!!!
$HTH Beautiful!! 😀
$HTH we just getting started