Hilltop Inc. (HTH)
NYSE: HTH
· Real-Time Price · USD
32.15
0.15 (0.47%)
At close: Aug 18, 2025, 3:59 PM
33.18
3.20%
After-hours: Aug 18, 2025, 06:50 PM EDT
HTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 31.96 | 32.23 | 31.78 | 32.18 | 32.18 | 0.56% | 383,120 |
| Aug 15, 2025 | 32.74 | 32.81 | 31.99 | 32.00 | 32.00 | -2.38% | 424,500 |
| Aug 14, 2025 | 32.13 | 32.81 | 32.08 | 32.78 | 32.60 | 0.74% | 502,500 |
| Aug 13, 2025 | 31.70 | 32.56 | 31.44 | 32.54 | 32.36 | 3.80% | 917,538 |
| Aug 12, 2025 | 30.75 | 31.51 | 30.61 | 31.35 | 31.18 | 2.69% | 685,900 |
| Aug 11, 2025 | 30.80 | 30.94 | 30.44 | 30.53 | 30.36 | -0.75% | 339,403 |
| Aug 8, 2025 | 30.48 | 30.86 | 30.34 | 30.76 | 30.59 | 1.32% | 432,841 |
| Aug 7, 2025 | 30.59 | 30.59 | 30.25 | 30.36 | 30.19 | -0.16% | 405,700 |
| Aug 6, 2025 | 30.32 | 30.66 | 30.32 | 30.41 | 30.24 | 0.20% | 390,008 |
| Aug 5, 2025 | 30.30 | 30.55 | 30.11 | 30.35 | 30.18 | 0.00% | 511,924 |
| Aug 4, 2025 | 29.64 | 30.35 | 29.64 | 30.35 | 30.18 | 2.64% | 660,200 |
| Aug 1, 2025 | 29.40 | 29.65 | 29.20 | 29.57 | 29.41 | -0.10% | 537,442 |
| Jul 31, 2025 | 29.29 | 29.68 | 29.29 | 29.60 | 29.44 | -0.24% | 380,713 |
| Jul 30, 2025 | 29.89 | 30.25 | 29.58 | 29.67 | 29.51 | -0.40% | 379,100 |
| Jul 29, 2025 | 30.32 | 30.32 | 29.76 | 29.79 | 29.63 | -0.90% | 285,400 |
| Jul 28, 2025 | 30.36 | 30.44 | 29.87 | 30.06 | 29.89 | -1.44% | 367,508 |
| Jul 25, 2025 | 31.03 | 31.18 | 30.38 | 30.50 | 30.33 | -0.29% | 449,300 |
| Jul 24, 2025 | 31.19 | 31.23 | 30.59 | 30.59 | 30.42 | -2.46% | 383,200 |
| Jul 23, 2025 | 31.46 | 31.46 | 30.91 | 31.36 | 31.19 | 0.26% | 308,600 |
| Jul 22, 2025 | 31.26 | 31.60 | 31.26 | 31.28 | 31.11 | -0.22% | 251,800 |