Hilltop Inc. (HTH)
NYSE: HTH
· Real-Time Price · USD
33.16
0.24 (0.73%)
At close: Oct 03, 2025, 3:59 PM
33.14
-0.05%
After-hours: Oct 03, 2025, 06:25 PM EDT
HTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 33.06 | 33.60 | 33.06 | 33.14 | 33.14 | 0.67% | 179,458 |
| Oct 2, 2025 | 32.95 | 33.08 | 32.61 | 32.92 | 32.92 | -0.18% | 265,822 |
| Oct 1, 2025 | 33.24 | 33.24 | 32.65 | 32.98 | 32.98 | -1.32% | 264,200 |
| Sep 30, 2025 | 33.44 | 33.74 | 33.04 | 33.42 | 33.42 | -0.83% | 275,016 |
| Sep 29, 2025 | 34.06 | 34.06 | 33.49 | 33.70 | 33.70 | -0.91% | 262,028 |
| Sep 26, 2025 | 33.97 | 34.22 | 33.77 | 34.01 | 34.01 | 0.56% | 231,000 |
| Sep 25, 2025 | 33.89 | 34.00 | 33.66 | 33.82 | 33.82 | -0.44% | 219,506 |
| Sep 24, 2025 | 33.86 | 34.05 | 32.60 | 33.97 | 33.97 | 0.47% | 270,945 |
| Sep 23, 2025 | 34.13 | 34.58 | 33.78 | 33.81 | 33.81 | -0.76% | 238,700 |
| Sep 22, 2025 | 34.28 | 34.51 | 33.97 | 34.07 | 34.07 | -0.87% | 334,900 |
| Sep 19, 2025 | 34.96 | 34.96 | 34.22 | 34.37 | 34.37 | -1.58% | 1,208,100 |
| Sep 18, 2025 | 34.12 | 34.95 | 34.12 | 34.92 | 34.92 | 2.71% | 326,900 |
| Sep 17, 2025 | 33.75 | 34.80 | 33.72 | 34.00 | 34.00 | 0.59% | 316,840 |
| Sep 16, 2025 | 33.84 | 33.84 | 33.40 | 33.80 | 33.80 | -0.41% | 315,680 |
| Sep 15, 2025 | 34.73 | 34.81 | 33.80 | 33.94 | 33.94 | -2.02% | 247,257 |
| Sep 12, 2025 | 35.00 | 35.21 | 34.53 | 34.64 | 34.64 | -1.00% | 314,440 |
| Sep 11, 2025 | 34.77 | 35.05 | 34.60 | 34.99 | 34.99 | 0.63% | 305,115 |
| Sep 10, 2025 | 34.74 | 34.87 | 34.60 | 34.77 | 34.77 | 0.12% | 246,222 |
| Sep 9, 2025 | 35.02 | 35.25 | 34.55 | 34.73 | 34.73 | -1.22% | 422,817 |
| Sep 8, 2025 | 35.18 | 35.27 | 34.69 | 35.16 | 35.16 | -0.28% | 593,921 |
Page 1 of 136