Hilltop Inc. (HTH) Historical Stock Price Data | Complete Trading History - Stocknear

Hilltop Inc.

NYSE: HTH · Real-Time Price · USD
34.00
0.19 (0.55%)
At close: Sep 26, 2025, 3:59 PM
34.01
0.04%
After-hours: Sep 26, 2025, 06:19 PM EDT

HTH Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 33.97 34.22 33.77 34.01 34.01 0.56% 223,994
Sep 25, 2025 33.89 34.00 33.66 33.82 33.82 -0.44% 219,506
Sep 24, 2025 33.86 34.05 32.60 33.97 33.97 0.47% 270,945
Sep 23, 2025 34.13 34.58 33.78 33.81 33.81 -0.76% 238,700
Sep 22, 2025 34.28 34.51 33.97 34.07 34.07 -0.87% 334,900
Sep 19, 2025 34.96 34.96 34.22 34.37 34.37 -1.58% 1,208,100
Sep 18, 2025 34.12 34.95 34.12 34.92 34.92 2.71% 326,900
Sep 17, 2025 33.75 34.80 33.72 34.00 34.00 0.59% 316,840
Sep 16, 2025 33.84 33.84 33.40 33.80 33.80 -0.41% 315,680
Sep 15, 2025 34.73 34.81 33.80 33.94 33.94 -2.02% 247,257
Sep 12, 2025 35.00 35.21 34.53 34.64 34.64 -1.00% 314,440
Sep 11, 2025 34.77 35.05 34.60 34.99 34.99 0.63% 305,115
Sep 10, 2025 34.74 34.87 34.60 34.77 34.77 0.12% 246,222
Sep 9, 2025 35.02 35.25 34.55 34.73 34.73 -1.22% 422,817
Sep 8, 2025 35.18 35.27 34.69 35.16 35.16 -0.28% 593,921
Sep 5, 2025 35.78 36.14 35.25 35.26 35.26 -1.34% 464,130
Sep 4, 2025 35.22 35.74 35.08 35.74 35.74 1.88% 569,933
Sep 3, 2025 34.67 35.23 34.66 35.08 35.08 0.46% 474,000
Sep 2, 2025 34.83 35.06 34.60 34.92 34.92 -0.46% 464,318
Aug 29, 2025 35.38 35.63 35.05 35.08 35.08 -0.34% 637,450