HTH | Hilltop Holdings | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Hilltop Holdings (HTH)

NYSE

$35.96-$0.14 (-0.38%)

Price as of Nov 13, 2026 1:29 PM EST

$2.1B
Market Cap
10.26%
1-Year Change
Financial Conglomerates
Industry

1 Month
-0.75%

Low Price$36.10

High Price$37.60
3 Months
-7.73%

Low Price$36.10

High Price$39.09
1 Year
+10.26%

Low Price$31.65

High Price$39.15

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	36.55	36.56	36.01	36.10	-1.04%	390,202
11/11/2026	36.65	36.83	36.37	36.48	-1.14%	292,833
11/10/2026	36.98	37.08	36.55	36.90	-0.05%	271,608
11/09/2026	36.81	37.33	36.68	36.92	+1.43%	338,654
11/06/2026	36.46	36.82	36.16	36.40	-0.52%	261,676
11/06/2026	$0.22 Dividend
11/05/2026	37.95	38.38	36.41	36.59	-2.31%	338,317
11/04/2026	37.81	38.86	37.44	37.45	+1.34%	458,699
11/03/2026	37.66	37.89	36.93	36.96	-1.72%	400,905
11/02/2026	36.94	37.97	36.94	37.60	+1.91%	326,853
10/30/2026	37.26	37.28	36.72	36.90	-0.38%	270,298
10/29/2026	36.91	37.14	36.66	37.04	+1.58%	372,837
10/28/2026	36.39	36.78	36.24	36.46	+0.05%	489,233
10/27/2026	36.59	36.59	35.95	36.44	+0.25%	389,060
10/26/2026	36.31	36.81	36.16	36.35	+0.58%	448,364
10/23/2026	36.09	36.82	35.23	36.14	-2.47%	552,415
10/22/2026	36.26	37.31	36.26	37.06	+2.14%	252,263
10/22/2026	$0.44 Earnings
10/21/2026	36.70	36.70	36.10	36.28	-0.57%	244,392
10/20/2026	36.17	36.94	36.17	36.49	+1.24%	248,680
10/19/2026	36.44	36.57	35.97	36.04	-1.60%	268,652
10/16/2026	36.83	37.22	36.52	36.63	+0.22%	258,783
10/15/2026	36.39	36.74	36.06	36.55	+1.38%	243,002
10/14/2026	35.79	36.33	35.71	36.05	-0.79%	273,020
10/13/2026	36.60	36.60	36.07	36.34	-0.08%	228,151
10/12/2026	36.28	36.93	35.97	36.37	+0.58%	237,849
10/09/2026	36.34	36.45	36.07	36.16	-0.82%	208,735
10/08/2026	36.17	36.67	35.98	36.46	+0.22%	384,889
10/07/2026	36.46	36.70	36.11	36.38	-1.35%	401,752
10/06/2026	37.74	37.91	36.35	36.88	-2.75%	522,623
10/05/2026	38.09	38.27	37.74	37.92	-0.78%	300,344
10/02/2026	38.05	38.56	38.04	38.22	+1.37%	348,426
10/01/2026	37.12	37.72	36.59	37.70	+0.72%	345,564
09/30/2026	37.42	37.54	37.06	37.43	+0.16%	389,867
09/29/2026	38.03	38.22	37.16	37.38	-1.36%	247,565
09/28/2026	38.23	38.28	37.84	37.89	-1.14%	248,894
09/25/2026	38.35	38.56	38.24	38.33	+0.55%	258,475
09/24/2026	38.17	38.26	37.78	38.12	+0.47%	317,279
09/23/2026	37.94	38.41	37.90	37.94	-0.55%	315,870
09/22/2026	38.54	38.76	38.12	38.15	-0.98%	283,057
09/21/2026	38.57	38.79	38.28	38.53	+0.28%	325,108
09/18/2026	38.24	38.48	37.78	38.42	0.00%	1,604,617
09/17/2026	38.78	38.78	38.26	38.42	-0.13%	368,753
09/16/2026	38.81	39.04	37.87	38.47	-0.74%	497,392
09/15/2026	38.63	38.83	38.40	38.76	+0.36%	344,810
09/14/2026	38.40	38.70	38.24	38.62	+0.44%	264,893
09/11/2026	39.03	39.07	37.99	38.45	-0.57%	233,091
09/10/2026	37.98	38.67	37.89	38.67	+1.46%	237,454
09/09/2026	38.03	38.32	37.88	38.11	-0.67%	278,390
09/08/2026	38.71	38.72	38.36	38.37	-1.63%	283,269
09/04/2026	38.41	39.08	38.41	39.01	+0.87%	216,678
09/03/2026	38.62	39.02	38.56	38.67	+0.96%	182,152
09/02/2026	37.78	38.61	37.48	38.30	+2.04%	261,325
09/01/2026	37.70	37.97	37.43	37.53	-0.76%	214,130
08/31/2026	38.18	38.22	37.69	37.82	-1.17%	250,769
08/28/2026	38.49	38.77	38.21	38.27	-0.18%	202,889
08/27/2026	38.26	38.34	37.89	38.34	-0.18%	202,585
08/26/2026	38.37	38.56	38.14	38.41	+0.34%	204,373
08/25/2026	38.55	38.59	38.19	38.28	-0.41%	186,501
08/24/2026	38.60	38.98	38.44	38.44	-0.03%	256,875
08/21/2026	38.57	38.79	38.10	38.45	+0.13%	227,160
08/20/2026	38.06	38.56	37.94	38.40	+0.36%	203,150
08/19/2026	38.96	39.07	38.17	38.26	-1.31%	237,698
08/18/2026	39.32	39.39	38.43	38.77	-0.84%	237,316
08/17/2026	39.10	39.57	38.97	39.09	-0.68%	189,504
08/14/2026	39.41	39.77	39.23	39.36	-0.48%	157,238
08/13/2026	39.26	39.55	39.15	39.55	+1.09%	212,671
08/12/2026	38.88	39.25	38.78	39.12	+0.56%	165,269
08/11/2026	38.64	39.13	38.53	38.91	+0.95%	178,659
08/10/2026	38.45	38.93	38.13	38.54	-0.69%	209,602
08/07/2026	38.67	39.11	38.11	38.81	-0.20%	163,836
08/07/2026	$0.22 Dividend
08/06/2026	39.31	39.48	38.84	38.89	-1.11%	214,819
08/05/2026	39.79	39.79	39.13	39.32	-0.55%	242,058
08/04/2026	39.34	39.90	38.90	39.54	+0.60%	312,829
08/03/2026	39.25	39.79	39.04	39.30	+0.81%	289,494
07/31/2026	38.92	39.26	38.71	38.99	+0.15%	248,590
07/30/2026	39.30	39.48	38.89	38.93	-0.38%	225,403
07/29/2026	39.21	39.62	38.92	39.07	-0.70%	318,410
07/28/2026	38.46	39.39	38.42	39.35	+3.38%	291,641
07/27/2026	38.88	38.98	38.01	38.07	-1.46%	277,586
07/24/2026	38.64	39.87	38.48	38.63	+3.00%	410,267
07/23/2026	37.24	37.50	36.92	37.50	-0.52%	343,579
07/23/2026	$0.63 Earnings
07/22/2026	37.90	37.90	37.36	37.70	-0.37%	222,606
07/21/2026	37.63	37.95	37.34	37.84	+0.10%	222,345
07/20/2026	38.26	38.33	37.77	37.80	-1.14%	183,433
07/17/2026	38.69	38.99	37.96	38.23	-1.85%	263,468
07/16/2026	38.32	39.31	38.23	38.96	+1.81%	301,794
07/15/2026	37.98	38.56	37.75	38.26	+1.12%	229,450
07/14/2026	37.79	38.05	37.71	37.84	+0.21%	226,026
07/13/2026	37.91	37.94	37.56	37.76	-0.26%	157,212
07/10/2026	37.64	38.00	37.62	37.86	+0.68%	151,971
07/09/2026	37.20	37.80	37.17	37.60	+1.01%	262,771
07/08/2026	37.89	37.89	37.01	37.23	-2.13%	213,986
07/07/2026	38.43	38.52	37.98	38.04	-0.31%	183,090
07/06/2026	38.18	38.68	37.98	38.15	-0.57%	245,017
07/02/2026	39.00	39.09	38.08	38.37	-1.40%	168,103
07/01/2026	38.52	39.21	37.45	38.92	+1.52%	316,364
06/30/2026	38.50	38.66	37.95	38.33	-0.69%	238,613