Hilltop Inc. (HTH)
32.34
0.35 (1.09%)
At close: Mar 03, 2025, 3:59 PM
32.39
0.15%
After-hours: Mar 03, 2025, 04:10 PM EST
HTH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 32.04 | 32.62 | 32.02 | 32.39 | 0.40 | 1.25% | 358,513 |
| Feb 28, 2025 | 31.86 | 32.35 | 31.79 | 31.99 | 0.23 | 0.72% | 632,914 |
| Feb 27, 2025 | 31.30 | 31.82 | 31.30 | 31.76 | 0.37 | 1.18% | 308,608 |
| Feb 26, 2025 | 31.72 | 31.89 | 31.25 | 31.39 | -0.45 | -1.41% | 354,116 |
| Feb 25, 2025 | 31.28 | 32.00 | 30.98 | 31.84 | 0.86 | 2.78% | 414,427 |
| Feb 24, 2025 | 31.29 | 31.35 | 30.96 | 30.98 | -0.16 | -0.51% | 351,500 |
| Feb 21, 2025 | 31.81 | 31.85 | 31.03 | 31.14 | -0.50 | -1.58% | 322,008 |
| Feb 20, 2025 | 31.35 | 31.81 | 31.24 | 31.64 | 0.04 | 0.13% | 454,101 |
| Feb 19, 2025 | 31.26 | 31.84 | 31.26 | 31.60 | 0.00 | 0.00% | 335,400 |
| Feb 18, 2025 | 31.47 | 32.19 | 31.47 | 31.60 | 0.04 | 0.13% | 433,204 |
| Feb 14, 2025 | 31.99 | 32.24 | 31.40 | 31.56 | -0.35 | -1.10% | 227,273 |
| Feb 13, 2025 | 31.65 | 31.99 | 31.47 | 31.91 | 0.25 | 0.79% | 307,300 |
| Feb 12, 2025 | 32.23 | 32.25 | 31.56 | 31.66 | -0.89 | -2.73% | 522,800 |
| Feb 11, 2025 | 31.64 | 32.57 | 31.64 | 32.55 | 0.58 | 1.81% | 416,900 |
| Feb 10, 2025 | 32.17 | 32.32 | 31.87 | 31.97 | -0.14 | -0.44% | 464,606 |
| Feb 7, 2025 | 32.68 | 32.68 | 31.83 | 32.11 | -0.66 | -2.01% | 405,124 |
| Feb 6, 2025 | 32.34 | 32.95 | 32.16 | 32.77 | 0.49 | 1.52% | 473,631 |
| Feb 5, 2025 | 31.25 | 32.30 | 31.09 | 32.28 | 1.27 | 4.10% | 432,100 |
| Feb 4, 2025 | 30.08 | 31.01 | 30.08 | 31.01 | 0.98 | 3.26% | 589,225 |
| Feb 3, 2025 | 29.65 | 30.30 | 29.33 | 30.03 | -0.15 | -0.50% | 642,400 |
| Jan 31, 2025 | 32.00 | 32.00 | 30.06 | 30.18 | 0.38 | 1.28% | 895,831 |
| Jan 30, 2025 | 29.96 | 30.17 | 29.33 | 29.80 | 0.17 | 0.57% | 479,400 |
| Jan 29, 2025 | 29.40 | 30.12 | 29.40 | 29.63 | 0.02 | 0.07% | 586,600 |
| Jan 28, 2025 | 29.52 | 29.84 | 29.35 | 29.61 | 0.01 | 0.03% | 395,021 |
| Jan 27, 2025 | 29.16 | 29.72 | 28.90 | 29.60 | 0.70 | 2.42% | 606,913 |
| Jan 24, 2025 | 28.61 | 28.92 | 28.50 | 28.90 | 0.07 | 0.24% | 296,800 |
| Jan 23, 2025 | 28.54 | 29.02 | 28.43 | 28.83 | 0.19 | 0.66% | 228,000 |
| Jan 22, 2025 | 28.81 | 28.94 | 28.60 | 28.64 | -0.30 | -1.04% | 163,912 |
| Jan 21, 2025 | 29.04 | 29.27 | 28.92 | 28.94 | 0.04 | 0.14% | 259,411 |
| Jan 17, 2025 | 28.90 | 28.97 | 28.50 | 28.90 | 0.28 | 0.98% | 238,143 |
| Jan 16, 2025 | 28.52 | 28.82 | 28.40 | 28.62 | -0.09 | -0.31% | 268,600 |
| Jan 15, 2025 | 29.01 | 29.11 | 28.23 | 28.71 | 0.66 | 2.35% | 403,146 |
| Jan 14, 2025 | 27.44 | 28.12 | 27.44 | 28.05 | 0.70 | 2.56% | 325,926 |
| Jan 13, 2025 | 26.90 | 27.37 | 26.74 | 27.35 | 0.20 | 0.74% | 518,100 |
| Jan 10, 2025 | 27.23 | 27.31 | 26.67 | 27.15 | -0.71 | -2.55% | 474,000 |
| Jan 8, 2025 | 27.52 | 27.97 | 27.34 | 27.86 | 0.07 | 0.25% | 265,031 |
| Jan 7, 2025 | 28.18 | 28.48 | 27.56 | 27.79 | -0.32 | -1.14% | 406,300 |
| Jan 6, 2025 | 28.22 | 28.62 | 28.10 | 28.11 | -0.09 | -0.32% | 297,920 |
| Jan 3, 2025 | 28.19 | 28.26 | 27.85 | 28.20 | 0.00 | 0.00% | 298,300 |
| Jan 2, 2025 | 28.92 | 28.92 | 27.90 | 28.20 | -0.43 | -1.50% | 385,845 |
| Dec 31, 2024 | 28.69 | 28.98 | 28.57 | 28.63 | 0.16 | 0.56% | 250,200 |
| Dec 30, 2024 | 28.78 | 28.78 | 28.35 | 28.47 | -0.42 | -1.45% | 255,510 |
| Dec 27, 2024 | 28.98 | 29.29 | 28.46 | 28.89 | -0.38 | -1.30% | 240,400 |
| Dec 26, 2024 | 28.86 | 29.33 | 28.84 | 29.27 | 0.12 | 0.41% | 182,739 |
| Dec 24, 2024 | 28.78 | 29.15 | 28.78 | 29.15 | 0.22 | 0.76% | 98,400 |
| Dec 23, 2024 | 28.44 | 28.93 | 28.44 | 28.93 | 0.22 | 0.77% | 301,547 |
| Dec 20, 2024 | 28.64 | 29.52 | 28.64 | 28.71 | -0.13 | -0.45% | 783,733 |
| Dec 19, 2024 | 29.41 | 29.89 | 28.70 | 28.84 | -0.60 | -2.04% | 565,609 |
| Dec 18, 2024 | 31.20 | 31.40 | 29.29 | 29.44 | -1.62 | -5.22% | 527,300 |
| Dec 17, 2024 | 31.50 | 32.04 | 31.01 | 31.06 | -0.71 | -2.23% | 367,600 |