Advertisement
U.S. markets open in 58 minutes

Hilltop Holdings Inc. (HTH)

NYSE - NYSE Delayed Price. Currency in USD
31.07+0.94 (+3.12%)
At close: 04:00PM EDT
31.07 +0.04 (+0.13%)
After hours: 04:01PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202430.3831.0830.3831.0731.07196,700
Mar 26, 202430.4530.4530.0530.1330.13137,500
Mar 25, 202430.4630.7530.2130.2530.25151,100
Mar 22, 202430.9230.9730.3330.4030.40199,100
Mar 21, 202430.8931.2630.7530.9230.92216,700
Mar 20, 202429.7231.0829.7230.7930.79275,000
Mar 19, 202429.5730.0629.5729.9029.90160,100
Mar 18, 202429.9430.0329.5529.6229.62296,200
Mar 15, 202429.7730.3929.7730.0530.05878,700
Mar 14, 202430.8830.8829.7729.8829.88247,200
Mar 13, 202431.0831.4530.9030.9930.99189,200
Mar 12, 202431.3431.6031.0231.2431.24176,200
Mar 11, 202431.6031.8331.5031.5431.54157,200
Mar 08, 202432.0032.2031.5331.6631.66219,300
Mar 07, 202431.6631.9231.6131.8731.87318,000
Mar 06, 202431.2931.9230.8031.3431.34444,500
Mar 05, 202430.2731.3230.2731.2231.22398,900
Mar 04, 202430.7130.9930.3830.4530.45247,200
Mar 01, 202430.7730.8030.2830.6430.64237,500
Feb 29, 202431.1731.4830.7830.8830.88265,200
Feb 28, 202430.3730.9430.3730.6430.64223,200
Feb 27, 202430.7430.9630.5830.7630.76168,900
Feb 26, 202430.6731.0230.5130.6230.62173,500
Feb 23, 202430.7631.1530.5430.8230.82204,700
Feb 22, 202430.7630.9230.6230.7830.78174,300
Feb 21, 202431.0131.0630.6930.8430.84167,400
Feb 20, 202430.8031.3930.7131.0131.01288,000
Feb 16, 202431.3031.5831.0831.2031.20281,700
Feb 15, 202431.0231.7431.0231.5831.58227,800
Feb 14, 202430.6530.8830.1930.8430.84292,200
Feb 13, 202430.4530.7329.8530.2130.21639,900
Feb 12, 202430.9831.8830.8831.4731.47243,400
Feb 09, 202430.6531.0330.3130.9130.91417,500
Feb 09, 20240.17 Dividend
Feb 08, 202430.4030.6730.1230.6630.49348,200
Feb 07, 202430.7330.8530.0030.6230.45239,900
Feb 06, 202430.3530.8230.3530.6730.50346,000
Feb 05, 202430.6430.7230.2230.4130.24235,800
Feb 02, 202430.5031.3030.4630.9530.78425,700
Feb 01, 202431.6631.8230.1131.1130.94509,100
Jan 31, 202432.2932.5331.3631.4931.32507,500
Jan 30, 202433.0633.1632.7032.7432.56395,300
Jan 29, 202433.2233.3632.9533.1632.98394,100
Jan 26, 202434.2934.6332.9333.4833.29472,900
Jan 25, 202434.3734.4233.4733.9733.78247,200
Jan 24, 202433.9634.2833.7634.0033.81265,600
Jan 23, 202434.6234.6233.6833.6933.50385,400
Jan 22, 202433.7234.3333.7234.3234.13408,100
Jan 19, 202432.8433.4832.6233.3233.14641,400
Jan 18, 202432.5532.8432.2632.6732.49774,400
Jan 17, 202432.5933.0332.2632.3632.18486,700
Jan 16, 202433.5033.8033.1333.1432.96357,000
Jan 12, 202434.4434.4933.6233.9233.73229,500
Jan 11, 202434.1434.2833.5034.0433.85294,800
Jan 10, 202434.1834.4634.0034.4534.26246,400
Jan 09, 202434.2734.5733.9234.3834.19304,000
Jan 08, 202434.0734.7834.0434.6734.48424,000
Jan 05, 202433.9634.7533.8934.1934.00446,500
Jan 04, 202433.6233.8133.5733.7033.51380,700
Jan 03, 202434.5234.5233.4133.4533.26321,800
Jan 02, 202434.7635.4534.6234.8134.62382,400
Dec 29, 202335.4735.6234.9035.2135.01256,000
Dec 28, 202335.3435.5935.3235.4635.26293,600
Dec 27, 202335.4835.6635.2735.4035.20476,400
Dec 26, 202335.1835.5934.7935.3435.14163,500
Dec 22, 202334.9235.3234.8834.9334.74183,400
Dec 21, 202334.4234.7434.1134.7134.52292,100
Dec 20, 202334.4835.2234.0934.1633.97510,700
Dec 19, 202334.0334.8533.8834.5634.37615,800
Dec 18, 202334.2934.4333.8233.9533.76253,500
Dec 15, 202334.4434.8533.9034.1133.921,312,800
Dec 14, 202334.1634.6833.8234.4834.29538,300
Dec 13, 202332.1033.4631.8433.3933.20425,200
Dec 12, 202331.9532.2631.7831.9231.74145,700
Dec 11, 202331.9332.0931.6732.0431.86146,800
Dec 08, 202332.0832.3831.8332.0631.88151,400
Dec 07, 202331.3532.1231.3532.0031.82258,400
Dec 06, 202331.5932.2331.2831.3931.22140,500
Dec 05, 202331.5031.6531.2031.2731.10176,100
Dec 04, 202330.4031.6730.4031.6731.49260,900
Dec 01, 202329.2230.7829.2230.7630.59284,000
Nov 30, 202329.5729.6629.3029.4529.29182,800
Nov 29, 202329.5730.0029.4329.5329.37240,700
Nov 28, 202329.4229.4229.0729.3629.20184,500
Nov 27, 202329.3929.6229.1929.3329.17175,000
Nov 24, 202329.8930.0829.6229.6529.49123,600
Nov 22, 202330.1830.2429.6329.7529.59147,200
Nov 21, 202330.5230.5229.7829.8329.66180,300
Nov 20, 202330.6130.8430.5130.6330.46303,900
Nov 17, 202330.8531.1230.5930.7330.56389,000
Nov 16, 202331.2031.2030.4030.5430.37268,300
Nov 15, 202330.5931.4230.5931.1430.97400,300
Nov 14, 202329.7430.6829.5730.6630.49403,600
Nov 13, 202328.5428.9328.4928.6928.53119,400
Nov 10, 202328.5729.0028.4528.7628.60231,900
Nov 10, 20230.16 Dividend
Nov 09, 202328.9329.1228.5228.6628.34158,300
Nov 08, 202329.2629.2628.6928.8828.56278,800
Nov 07, 202329.4829.6129.0529.1428.82348,800
Nov 06, 202329.7529.8529.4429.5329.201,025,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...