Hilltop Inc. (HTH)
NYSE: HTH
· Real-Time Price · USD
35.26
-0.48 (-1.34%)
At close: Sep 05, 2025, 3:59 PM
35.26
0.00%
After-hours: Sep 05, 2025, 06:09 PM EDT
HTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 35.78 | 36.14 | 35.25 | 35.26 | 35.26 | -1.34% | 464,099 |
| 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 |
| Aug 28, 2025 | 35.35 | 35.35 | 35.03 | 35.20 | 35.20 | -0.14% | 444,800 |
| Aug 27, 2025 | 35.41 | 35.58 | 35.20 | 35.25 | 35.25 | 0.23% | 412,773 |
| Aug 26, 2025 | 34.49 | 35.43 | 34.49 | 35.17 | 35.17 | 1.77% | 653,100 |
| Aug 25, 2025 | 34.50 | 34.91 | 34.50 | 34.56 | 34.56 | -0.29% | 388,500 |
| Aug 22, 2025 | 33.56 | 34.83 | 33.40 | 34.66 | 34.66 | 4.37% | 600,941 |
| Aug 21, 2025 | 32.85 | 33.28 | 32.85 | 33.21 | 33.21 | 0.48% | 313,400 |
| Aug 20, 2025 | 32.97 | 33.11 | 32.79 | 33.05 | 33.05 | 0.39% | 404,500 |
| Aug 19, 2025 | 32.55 | 33.07 | 32.42 | 32.92 | 32.92 | 2.30% | 445,340 |
| Aug 18, 2025 | 31.96 | 32.23 | 31.78 | 32.18 | 32.18 | 0.56% | 387,819 |
| Aug 15, 2025 | 32.74 | 32.81 | 31.99 | 32.00 | 32.00 | -2.38% | 424,500 |
| Aug 14, 2025 | 32.13 | 32.81 | 32.08 | 32.78 | 32.60 | 0.74% | 502,500 |
| Aug 13, 2025 | 31.70 | 32.56 | 31.44 | 32.54 | 32.36 | 3.80% | 917,538 |
| Aug 12, 2025 | 30.75 | 31.51 | 30.61 | 31.35 | 31.18 | 2.69% | 685,900 |
| Aug 11, 2025 | 30.80 | 30.94 | 30.44 | 30.53 | 30.36 | -0.75% | 339,403 |
| Aug 8, 2025 | 30.48 | 30.86 | 30.34 | 30.76 | 30.59 | 1.32% | 432,841 |