Hilltop Holdings Inc. (NY: HTH )

28.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 28.64 29.52 28.64 28.71 783,733 -0.06(-0.21%)
Dec 19, 2024 29.41 29.89 28.70 28.77 418,696 -0.67(-2.28%)
Dec 18, 2024 31.20 31.40 29.29 29.44 527,269 -1.62(-5.22%)
Dec 17, 2024 31.50 32.04 31.01 31.06 367,590 -0.71(-2.23%)
Dec 16, 2024 31.63 31.91 31.44 31.77 414,002 +0.19(+0.60%)
Dec 13, 2024 31.51 31.70 31.22 31.58 417,473 +0.00(+0.00%)
Dec 12, 2024 31.92 32.19 31.51 31.58 246,180 -0.59(-1.83%)
Dec 11, 2024 32.36 32.52 32.15 32.17 284,762 +0.20(+0.63%)
Dec 10, 2024 32.16 32.56 31.77 31.97 396,333 -0.20(-0.62%)
Dec 09, 2024 32.04 32.58 31.90 32.17 263,798 +0.34(+1.07%)
Dec 06, 2024 31.67 31.85 31.27 31.83 185,251 +0.50(+1.60%)
Dec 05, 2024 31.60 31.99 31.30 31.33 140,700 -0.31(-0.98%)
Dec 04, 2024 31.47 31.71 31.07 31.64 267,393 +0.32(+1.02%)
Dec 03, 2024 31.57 31.66 31.19 31.32 175,080 -0.37(-1.17%)
Dec 02, 2024 31.80 31.93 31.26 31.69 213,781 +0.04(+0.13%)
Nov 29, 2024 32.08 32.19 31.37 31.65 124,230 -0.15(-0.47%)
Nov 27, 2024 32.28 32.58 31.76 31.80 184,777 -0.37(-1.15%)
Nov 26, 2024 32.44 32.59 32.13 32.17 149,581 -0.48(-1.47%)
Nov 25, 2024 32.76 33.80 32.63 32.65 319,415 +0.38(+1.18%)
Nov 22, 2024 31.81 32.42 31.69 32.27 277,753 +0.62(+1.96%)
Nov 21, 2024 31.53 31.90 31.40 31.65 192,606 +0.36(+1.15%)
Nov 20, 2024 31.46 31.70 31.07 31.29 151,174 -0.44(-1.39%)
Nov 19, 2024 31.52 31.92 31.47 31.73 191,072 -0.07(-0.22%)
Nov 18, 2024 31.87 32.20 31.79 31.80 198,720 -0.18(-0.56%)
Nov 15, 2024 32.60 32.62 31.79 31.98 211,298 -0.30(-0.93%)
Nov 14, 2024 32.57 32.59 31.95 32.28 184,481 -0.23(-0.71%)
Nov 13, 2024 33.14 33.40 32.31 32.51 277,508 -0.41(-1.25%)
Nov 12, 2024 32.79 33.39 32.71 32.92 377,742 +0.06(+0.18%)
Nov 11, 2024 32.97 33.71 32.82 32.86 518,725 +0.34(+1.05%)
Nov 08, 2024 32.85 33.02 32.40 32.52 429,316 +0.00(+0.00%)
Nov 07, 2024 33.96 34.24 32.39 32.52 439,147 -1.74(-5.08%)
Nov 06, 2024 33.56 34.50 33.41 34.26 1,027,747 +3.29(+10.63%)
Nov 05, 2024 30.53 31.10 30.49 30.97 381,446 +0.54(+1.77%)
Nov 04, 2024 30.37 30.65 30.00 30.43 718,381 -0.07(-0.23%)
Nov 01, 2024 30.55 30.98 30.35 30.50 319,351 +0.03(+0.10%)
Oct 31, 2024 30.96 30.96 30.46 30.47 279,974 -0.39(-1.26%)
Oct 30, 2024 30.72 31.89 30.72 30.86 927,850 -0.06(-0.19%)
Oct 29, 2024 31.05 31.29 30.77 30.92 341,517 -0.23(-0.73%)
Oct 28, 2024 30.39 31.23 30.22 31.15 406,576 +1.09(+3.64%)
Oct 25, 2024 30.11 31.06 29.75 30.05 364,279 -0.34(-1.11%)
Oct 24, 2024 30.41 30.51 29.98 30.39 362,383 -0.02(-0.07%)
Oct 23, 2024 30.43 30.69 30.09 30.41 263,637 -0.23(-0.75%)
Oct 22, 2024 30.46 30.72 30.26 30.64 293,231 +0.10(+0.33%)
Oct 21, 2024 31.93 32.18 30.53 30.54 317,202 -1.37(-4.30%)
Oct 18, 2024 32.35 32.45 31.79 31.91 261,020 -0.41(-1.26%)
Oct 17, 2024 32.36 32.47 31.82 32.32 287,842 -0.08(-0.25%)
Oct 16, 2024 32.27 32.77 32.24 32.40 273,214 +0.56(+1.75%)
Oct 15, 2024 31.66 32.38 31.49 31.84 446,344 +0.45(+1.43%)
Oct 14, 2024 31.16 31.47 30.81 31.40 353,395 +0.28(+0.90%)
Oct 11, 2024 30.93 31.44 30.88 31.12 495,772 +0.43(+1.39%)
Oct 10, 2024 30.35 30.70 30.12 30.69 412,148 +0.05(+0.16%)
Oct 09, 2024 30.56 30.78 30.43 30.64 336,874 +0.08(+0.26%)
Oct 08, 2024 30.85 30.92 30.38 30.56 248,481 -0.17(-0.55%)
Oct 07, 2024 30.92 31.03 30.54 30.73 169,310 -0.39(-1.25%)
Oct 04, 2024 31.66 31.75 31.11 31.12 288,778 +0.10(+0.32%)
Oct 03, 2024 31.11 31.44 30.99 31.02 239,208 -0.30(-0.95%)
Oct 02, 2024 31.18 31.69 31.14 31.32 430,592 -0.11(-0.35%)
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 following
Privacy Policy and Terms and Conditions.