Hilltop Inc.

28.18
-0.62 (-2.15%)
At close: Apr 04, 2025, 11:06 AM

Hilltop Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 29.26 29.58 28.75 28.80 -1.85 -6.04% 758,740
Apr 2, 2025 30.27 30.65 30.13 30.65 0.29 0.96% 323,600
Apr 1, 2025 30.22 30.67 29.98 30.36 -0.09 -0.30% 260,220
Mar 31, 2025 30.11 30.54 29.99 30.45 0.01 0.03% 274,630
Mar 28, 2025 31.03 31.11 30.25 30.44 -0.58 -1.87% 175,900
Mar 27, 2025 31.22 31.32 30.99 31.02 -0.16 -0.51% 261,747
Mar 26, 2025 31.01 31.42 30.99 31.18 0.27 0.87% 185,500
Mar 25, 2025 30.82 31.24 30.80 30.91 -0.01 -0.03% 267,400
Mar 24, 2025 30.88 31.01 30.63 30.92 0.40 1.31% 253,242
Mar 21, 2025 30.37 30.59 29.94 30.52 0.02 0.07% 710,933
Mar 20, 2025 30.34 31.01 30.31 30.50 -0.11 -0.36% 232,200
Mar 19, 2025 30.78 31.03 30.52 30.61 -0.21 -0.68% 318,827
Mar 18, 2025 30.62 31.00 30.51 30.82 -0.10 -0.32% 294,709
Mar 17, 2025 30.79 31.04 30.69 30.92 0.17 0.55% 352,800
Mar 14, 2025 30.51 30.86 30.41 30.75 0.47 1.55% 291,205
Mar 13, 2025 30.53 30.77 30.24 30.28 -0.12 -0.39% 171,931
Mar 12, 2025 30.30 30.59 29.87 30.40 0.22 0.73% 261,000
Mar 11, 2025 30.81 30.93 30.10 30.18 -0.44 -1.44% 426,800
Mar 10, 2025 31.17 31.64 30.58 30.62 -1.05 -3.32% 455,800
Mar 7, 2025 31.47 31.80 31.26 31.67 0.10 0.32% 310,000
Mar 6, 2025 31.50 31.87 31.28 31.57 -0.14 -0.44% 373,536
Mar 5, 2025 31.69 31.99 31.38 31.71 0.22 0.70% 316,323
Mar 4, 2025 32.15 32.15 31.47 31.49 -0.90 -2.78% 352,700
Mar 3, 2025 32.04 32.62 32.02 32.39 0.40 1.25% 358,531
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