HTH | Hilltop Holdings | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Hilltop Holdings (HTH)

NYSE

$38.67-$0.02 (-0.04%)

Price as of Sep 11, 2026 7:30 PM EDT

$2.2B
Market Cap
14.10%
1-Year Change
Financial Conglomerates
Industry

1 Month
-1.18%

Low Price$37.76

High Price$39.79
3 Months
+2.69%

Low Price$37.09

High Price$39.78
1 Year
+14.10%

Low Price$30.38

High Price$39.38

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	39.26	39.30	38.22	38.68	-0.57%	233,091
09/10/2026	38.21	38.90	38.12	38.90	+1.46%	237,454
09/09/2026	38.26	38.55	38.11	38.34	-0.67%	278,390
09/08/2026	38.94	38.95	38.59	38.60	-1.63%	283,269
09/04/2026	38.64	39.31	38.64	39.24	+0.87%	216,678
09/03/2026	38.85	39.25	38.79	38.90	+0.96%	182,152
09/02/2026	38.01	38.84	37.71	38.53	+2.04%	261,325
09/01/2026	37.93	38.20	37.66	37.76	-0.76%	214,130
08/31/2026	38.41	38.45	37.92	38.05	-1.17%	250,769
08/28/2026	38.72	39.00	38.44	38.50	-0.18%	202,889
08/27/2026	38.49	38.57	38.12	38.57	-0.18%	202,585
08/26/2026	38.60	38.79	38.37	38.64	+0.34%	204,373
08/25/2026	38.78	38.82	38.42	38.51	-0.41%	186,501
08/24/2026	38.83	39.21	38.67	38.67	-0.03%	256,875
08/21/2026	38.80	39.02	38.33	38.68	+0.13%	227,160
08/20/2026	38.29	38.79	38.17	38.63	+0.36%	203,150
08/19/2026	39.19	39.30	38.40	38.49	-1.31%	237,698
08/18/2026	39.56	39.63	38.66	39.00	-0.84%	237,316
08/17/2026	39.34	39.81	39.21	39.33	-0.68%	189,504
08/14/2026	39.65	40.01	39.47	39.60	-0.48%	157,238
08/13/2026	39.50	39.79	39.39	39.79	+1.09%	212,671
08/12/2026	39.11	39.49	39.01	39.36	+0.56%	165,269
08/11/2026	38.87	39.37	38.77	39.14	+0.95%	178,659
08/10/2026	38.68	39.16	38.36	38.77	-0.69%	209,602
08/07/2026	38.90	39.35	38.34	39.04	-0.20%	163,836
08/07/2026	$0.22 Dividend
08/06/2026	39.55	39.72	39.07	39.12	-1.11%	214,819
08/05/2026	40.02	40.02	39.37	39.56	-0.55%	242,058
08/04/2026	39.58	40.14	39.13	39.78	+0.60%	312,829
08/03/2026	39.49	40.02	39.28	39.54	+0.81%	289,494
07/31/2026	39.15	39.50	38.94	39.22	+0.15%	248,590
07/30/2026	39.54	39.72	39.12	39.16	-0.38%	225,403
07/29/2026	39.45	39.86	39.15	39.31	-0.70%	318,410
07/28/2026	38.69	39.63	38.65	39.59	+3.38%	291,641
07/27/2026	39.11	39.21	38.23	38.29	-1.46%	277,586
07/24/2026	38.87	40.11	38.71	38.86	+3.00%	410,267
07/23/2026	37.46	37.73	37.14	37.73	-0.52%	343,579
07/23/2026	$0.63 Earnings
07/22/2026	38.13	38.13	37.59	37.93	-0.37%	222,606
07/21/2026	37.86	38.18	37.57	38.07	+0.10%	222,345
07/20/2026	38.49	38.56	38.00	38.03	-1.14%	183,433
07/17/2026	38.92	39.23	38.19	38.46	-1.85%	263,468
07/16/2026	38.55	39.55	38.46	39.19	+1.81%	301,794
07/15/2026	38.21	38.79	37.98	38.49	+1.12%	229,450
07/14/2026	38.02	38.27	37.94	38.07	+0.21%	226,026
07/13/2026	38.14	38.17	37.79	37.99	-0.26%	157,212
07/10/2026	37.87	38.22	37.85	38.09	+0.68%	151,971
07/09/2026	37.42	38.03	37.39	37.83	+1.01%	262,771
07/08/2026	38.12	38.12	37.23	37.45	-2.13%	213,986
07/07/2026	38.66	38.75	38.21	38.26	-0.31%	183,090
07/06/2026	38.41	38.91	38.21	38.38	-0.57%	245,017
07/02/2026	39.24	39.33	38.30	38.60	-1.40%	168,103
07/01/2026	38.75	39.45	37.68	39.15	+1.52%	316,364
06/30/2026	38.73	38.90	38.18	38.56	-0.69%	238,613
06/29/2026	39.37	39.42	38.73	38.83	-2.23%	310,405
06/26/2026	39.48	39.72	38.85	39.72	+1.34%	766,565
06/25/2026	38.79	39.39	38.10	39.19	+0.59%	248,937
06/24/2026	38.36	39.17	38.06	38.96	+1.29%	263,753
06/23/2026	38.12	38.47	37.47	38.46	+1.84%	235,441
06/22/2026	37.80	38.23	37.35	37.77	+0.32%	325,557
06/18/2026	37.36	37.85	37.05	37.65	+1.50%	993,463
06/17/2026	37.51	37.74	36.58	37.09	-1.76%	409,475
06/16/2026	37.65	38.03	37.18	37.76	+0.74%	239,187
06/15/2026	38.31	38.53	37.39	37.48	-1.95%	253,569
06/12/2026	37.74	38.27	37.74	38.23	+1.48%	155,856
06/11/2026	37.97	37.97	37.36	37.67	+0.05%	217,612
06/10/2026	37.56	37.90	37.45	37.65	+1.09%	233,047
06/09/2026	37.13	37.95	37.13	37.24	+0.78%	195,418
06/08/2026	37.37	37.49	36.94	36.95	-0.56%	210,475
06/05/2026	37.11	37.51	36.89	37.16	+0.65%	238,877
06/04/2026	36.47	37.14	36.45	36.92	+2.77%	282,342
06/03/2026	37.69	37.77	35.90	35.93	-5.42%	368,922
06/02/2026	36.86	38.03	36.86	37.99	+2.22%	311,270
06/01/2026	37.26	37.54	35.59	37.16	-0.93%	305,067
05/29/2026	37.33	37.89	37.08	37.51	+0.19%	415,419
05/28/2026	37.36	38.06	37.08	37.44	0.00%	301,624
05/27/2026	37.77	38.00	37.21	37.44	-0.26%	288,814
05/26/2026	37.11	37.71	37.10	37.54	+1.42%	300,338
05/22/2026	36.93	37.46	36.74	37.01	-0.27%	263,854
05/21/2026	36.81	37.20	36.52	37.11	+0.11%	302,007
05/20/2026	36.39	37.30	36.27	37.07	+2.08%	341,877
05/19/2026	36.65	36.87	36.27	36.32	-0.71%	240,457
05/18/2026	36.22	36.99	35.83	36.57	+1.35%	298,612
05/15/2026	36.73	36.95	36.04	36.09	-1.41%	261,895
05/14/2026	36.65	37.13	36.58	36.60	+0.57%	296,959
05/13/2026	36.80	37.10	36.19	36.40	-1.51%	367,870
05/12/2026	37.19	37.19	36.10	36.95	-0.32%	400,026
05/11/2026	38.21	38.21	37.00	37.07	-1.27%	390,599
05/08/2026	37.85	38.14	37.54	37.55	-0.76%	275,684
05/08/2026	$0.20 Dividend
05/07/2026	37.74	38.23	37.73	37.84	+0.34%	322,783
05/06/2026	37.57	38.05	37.57	37.71	+0.95%	228,004
05/05/2026	37.02	37.65	37.02	37.35	+0.96%	306,980
05/04/2026	37.39	37.71	36.93	37.00	-1.66%	348,522
05/01/2026	37.33	37.87	37.01	37.62	+0.96%	276,594
04/30/2026	36.97	37.74	36.97	37.26	+0.05%	359,088
04/29/2026	37.53	38.20	37.23	37.24	-1.21%	455,982
04/28/2026	36.70	37.72	36.70	37.70	+3.56%	318,934
04/27/2026	36.31	36.83	36.31	36.40	+0.41%	251,828
04/24/2026	36.22	36.91	35.93	36.25	-3.45%	584,666