Hilltop Holdings Inc.HTHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $35.86 | $35.93 | $35.59 | $35.69 | 283,308 |
| 1/15/2026 | $35.31 | $35.90 | $35.31 | $35.83 | 262,502 |
| 1/14/2026 | $34.99 | $35.19 | $34.73 | $35.12 | 207,000 |
| 1/13/2026 | $34.84 | $35.25 | $34.58 | $35.02 | 201,700 |
| 1/12/2026 | $34.58 | $34.85 | $34.29 | $34.84 | 250,200 |
| 1/9/2026 | $35.09 | $35.19 | $34.58 | $34.95 | 232,000 |
| 1/8/2026 | $34.31 | $35.38 | $34.31 | $35.11 | 258,800 |
| 1/7/2026 | $34.45 | $34.58 | $34.02 | $34.46 | 184,327 |
| 1/6/2026 | $33.95 | $34.54 | $33.88 | $34.54 | 236,502 |
| 1/5/2026 | $33.75 | $34.80 | $33.75 | $34.19 | 188,744 |
| 1/2/2026 | $33.93 | $34.01 | $33.45 | $33.90 | 190,208 |
| 12/31/2025 | $34.13 | $34.13 | $33.85 | $33.94 | 196,609 |
| 12/30/2025 | $34.52 | $34.52 | $34.11 | $34.14 | 184,300 |
| 12/29/2025 | $34.69 | $34.69 | $34.32 | $34.45 | 215,419 |
| 12/26/2025 | $34.64 | $34.80 | $34.47 | $34.61 | 168,200 |
| 12/24/2025 | $34.60 | $34.81 | $34.56 | $34.67 | 101,906 |
| 12/23/2025 | $34.64 | $34.92 | $34.49 | $34.67 | 232,840 |
| 12/22/2025 | $34.70 | $35.03 | $34.49 | $34.60 | 239,200 |
| 12/19/2025 | $34.87 | $35.15 | $34.27 | $34.70 | 1.21M |
| 12/18/2025 | $35.23 | $35.37 | $34.93 | $35.10 | 334,516 |
| 12/17/2025 | $34.76 | $35.34 | $34.76 | $34.99 | 316,906 |
| 12/16/2025 | $34.97 | $35.11 | $34.57 | $34.84 | 407,100 |
| 12/15/2025 | $35.25 | $35.37 | $34.71 | $34.85 | 341,400 |
| 12/12/2025 | $35.14 | $35.16 | $34.63 | $34.94 | 453,200 |
| 12/11/2025 | $35.31 | $35.65 | $34.90 | $34.97 | 361,600 |
| 12/10/2025 | $34.49 | $35.63 | $34.49 | $35.27 | 537,646 |
| 12/9/2025 | $34.70 | $35.10 | $34.27 | $34.49 | 437,200 |
| 12/8/2025 | $34.52 | $34.82 | $34.15 | $34.63 | 479,002 |
| 12/5/2025 | $34.60 | $34.92 | $34.27 | $34.38 | 422,732 |
| 12/4/2025 | $34.95 | $35.27 | $34.83 | $34.83 | 400,800 |
| 12/3/2025 | $34.60 | $35.35 | $34.32 | $35.11 | 439,400 |
| 12/2/2025 | $34.74 | $34.85 | $34.40 | $34.47 | 279,100 |
| 12/1/2025 | $34.25 | $34.70 | $34.15 | $34.65 | 348,800 |
| 11/28/2025 | $34.24 | $34.68 | $34.09 | $34.32 | 246,626 |
| 11/26/2025 | $34.57 | $35.04 | $34.39 | $34.62 | 492,429 |
| 11/25/2025 | $34.02 | $35.03 | $33.47 | $34.85 | 398,400 |
| 11/24/2025 | $33.75 | $34.14 | $33.52 | $33.74 | 418,700 |
| 11/21/2025 | $33.27 | $34.35 | $33.17 | $33.92 | 380,700 |
| 11/20/2025 | $33.02 | $33.91 | $33.00 | $33.11 | 392,330 |
| 11/19/2025 | $32.52 | $32.90 | $32.17 | $32.79 | 341,700 |
| 11/18/2025 | $32.28 | $32.80 | $32.28 | $32.36 | 318,216 |
| 11/17/2025 | $33.61 | $33.85 | $32.30 | $32.38 | 425,500 |
| 11/14/2025 | $33.36 | $33.92 | $33.09 | $33.81 | 372,513 |
| 11/13/2025 | $33.66 | $33.99 | $33.34 | $33.47 | 305,400 |
| 11/12/2025 | $33.81 | $34.22 | $32.35 | $33.72 | 325,828 |
| 11/11/2025 | $33.81 | $34.04 | $33.67 | $33.72 | 272,832 |
| 11/10/2025 | $33.11 | $34.04 | $33.11 | $33.69 | 404,335 |
| 11/7/2025 | $32.58 | $33.03 | $32.55 | $33.02 | 332,617 |
| 11/6/2025 | $32.84 | $33.26 | $32.78 | $32.79 | 343,231 |
| 11/5/2025 | $32.58 | $33.38 | $32.58 | $33.09 | 349,803 |
| 11/4/2025 | $32.64 | $32.79 | $32.35 | $32.60 | 397,800 |
| 11/3/2025 | $32.06 | $32.80 | $31.75 | $32.74 | 418,947 |
| 10/31/2025 | $32.12 | $32.49 | $32.01 | $32.30 | 383,023 |
| 10/30/2025 | $32.26 | $32.77 | $32.26 | $32.44 | 380,535 |
| 10/29/2025 | $32.33 | $33.25 | $32.19 | $32.46 | 475,800 |
| 10/28/2025 | $32.77 | $32.91 | $32.24 | $32.30 | 308,420 |
| 10/27/2025 | $33.78 | $34.07 | $32.91 | $32.91 | 401,025 |
| 10/24/2025 | $33.99 | $35.30 | $33.39 | $33.89 | 477,800 |
| 10/23/2025 | $32.51 | $32.84 | $32.22 | $32.44 | 239,000 |
| 10/22/2025 | $32.17 | $32.68 | $32.15 | $32.59 | 387,718 |
| 10/21/2025 | $32.33 | $32.42 | $32.14 | $32.17 | 224,900 |
| 10/20/2025 | $31.91 | $32.56 | $31.86 | $32.46 | 386,200 |