Hilltop Holdings Inc. (NY:HTH)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	35.78	36.00	35.26	35.82	288,302	+0.53(+1.50%)
Mar 30, 2026	35.53	35.53	35.11	35.29	238,351	+0.09(+0.26%)
Mar 27, 2026	35.46	35.64	35.12	35.20	278,565	-0.43(-1.21%)
Mar 26, 2026	35.12	35.66	35.12	35.63	224,554	+0.07(+0.20%)
Mar 25, 2026	35.76	35.91	35.28	35.56	172,012	+0.22(+0.62%)
Mar 24, 2026	35.20	35.75	35.12	35.34	312,505	-0.14(-0.39%)
Mar 23, 2026	35.34	35.98	35.05	35.48	485,114	+0.85(+2.45%)
Mar 20, 2026	34.95	35.10	34.44	34.63	1,144,429	-0.23(-0.66%)
Mar 19, 2026	34.26	35.06	34.04	34.86	436,981	+0.43(+1.25%)
Mar 18, 2026	34.85	34.91	34.38	34.43	464,870	-0.55(-1.57%)
Mar 17, 2026	35.42	35.53	34.73	34.98	326,603	-0.16(-0.46%)
Mar 16, 2026	35.13	35.59	34.77	35.14	348,267	+0.39(+1.12%)
Mar 13, 2026	35.31	35.41	34.60	34.75	728,944	-0.14(-0.40%)
Mar 12, 2026	34.89	35.29	34.63	34.89	440,103	-0.63(-1.77%)
Mar 11, 2026	35.79	35.98	35.38	35.52	256,317	-0.55(-1.52%)
Mar 10, 2026	36.48	37.03	36.00	36.07	390,287	-0.67(-1.82%)
Mar 09, 2026	36.09	37.08	35.69	36.74	373,555	-0.05(-0.14%)
Mar 06, 2026	36.16	36.90	35.64	36.79	348,200	-0.23(-0.62%)
Mar 05, 2026	37.01	37.31	36.69	37.02	307,874	-0.44(-1.17%)
Mar 04, 2026	38.07	38.20	37.28	37.46	265,892	-0.52(-1.37%)
Mar 03, 2026	37.51	38.28	37.14	37.98	389,138	-0.32(-0.84%)
Mar 02, 2026	36.84	38.56	36.84	38.30	331,361	+0.87(+2.32%)
Feb 27, 2026	38.24	38.98	37.30	37.43	583,726	-1.39(-3.58%)
Feb 26, 2026	38.51	39.37	38.25	38.82	389,205	+0.30(+0.78%)
Feb 25, 2026	38.22	38.63	37.84	38.52	260,201	+0.66(+1.74%)
Feb 24, 2026	37.55	38.05	37.48	37.86	283,464	+0.26(+0.69%)
Feb 23, 2026	38.75	39.27	37.38	37.60	411,803	-1.18(-3.04%)
Feb 20, 2026	38.44	38.89	38.19	38.78	300,248	+0.35(+0.91%)
Feb 19, 2026	38.33	38.69	38.05	38.43	348,856	-0.16(-0.41%)
Feb 18, 2026	38.80	39.46	38.48	38.59	534,259	-0.35(-0.90%)
Feb 17, 2026	39.48	39.94	38.89	38.94	369,208	-0.33(-0.84%)
Feb 13, 2026	38.54	39.41	38.04	39.27	416,319	+0.67(+1.74%)
Feb 12, 2026	39.50	39.91	38.24	38.60	374,158	-0.51(-1.30%)
Feb 11, 2026	39.77	40.05	39.05	39.11	400,837	-0.56(-1.41%)
Feb 10, 2026	39.90	40.41	39.49	39.67	509,973	-0.35(-0.87%)
Feb 09, 2026	39.56	40.37	39.56	40.02	429,602	+0.19(+0.48%)
Feb 06, 2026	40.04	40.34	39.57	39.83	604,137	-0.02(-0.05%)
Feb 05, 2026	38.95	40.39	38.95	39.85	868,037	+0.61(+1.55%)
Feb 04, 2026	38.80	39.78	38.67	39.24	538,273	+0.63(+1.63%)
Feb 03, 2026	38.06	39.12	38.06	38.61	560,877	+0.65(+1.71%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.