5 DAY PERFORMANCE
-0.21%
1 MONTH PERFORMANCE
-9.91%
3 MONTH PERFORMANCE
-9.19%
6 MONTH PERFORMANCE
-5.04%
YEAR-TO-DATE PERFORMANCE
-18.63%
1 YEAR PERFORMANCE
-19.07%
Hilltop Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $28.98 | $28.69 (-1%) | $29.29 | $28.66 | 32,330 | |
| 12/26/2024 | $28.86 | $29.27 (1.42%) | $29.33 | $28.84 | 182,739 | $1.90 B |
| 12/24/2024 | $28.78 | $29.15 (1.29%) | $29.15 | $28.78 | 98,400 | $1.89 B |
| 12/23/2024 | $28.44 | $28.93 (1.72%) | $28.93 | $28.44 | 301,547 | $1.88 B |
| 12/20/2024 | $28.64 | $28.71 (0.24%) | $29.52 | $28.64 | 783,733 | $1.86 B |
| 12/19/2024 | $29.41 | $28.84 (-1.94%) | $29.89 | $28.70 | 565,609 | $1.87 B |
| 12/18/2024 | $31.20 | $29.44 (-5.64%) | $31.40 | $29.29 | 527,300 | $1.91 B |
| 12/17/2024 | $31.50 | $31.06 (-1.4%) | $32.04 | $31.01 | 367,600 | $2.02 B |
| 12/16/2024 | $31.63 | $31.77 (0.44%) | $31.91 | $31.44 | 414,002 | $2.06 B |
| 12/13/2024 | $31.51 | $31.58 (0.22%) | $31.70 | $31.22 | 417,500 | $2.05 B |
| 12/12/2024 | $31.92 | $31.58 (-1.07%) | $32.19 | $31.51 | 246,200 | $2.05 B |
| 12/11/2024 | $32.36 | $32.17 (-0.59%) | $32.52 | $32.15 | 284,800 | $2.09 B |
| 12/10/2024 | $32.16 | $31.97 (-0.59%) | $32.56 | $31.77 | 396,333 | $2.08 B |
| 12/09/2024 | $32.04 | $32.17 (0.41%) | $32.58 | $31.90 | 263,800 | $2.09 B |
| 12/06/2024 | $31.67 | $31.83 (0.51%) | $31.85 | $31.27 | 185,300 | $2.07 B |
| 12/05/2024 | $31.60 | $31.33 (-0.85%) | $31.99 | $31.30 | 140,700 | $2.03 B |
| 12/04/2024 | $31.47 | $31.64 (0.54%) | $31.71 | $31.07 | 267,400 | $2.05 B |
| 12/03/2024 | $31.57 | $31.32 (-0.79%) | $31.66 | $31.19 | 175,100 | $2.03 B |
| 12/02/2024 | $31.80 | $31.69 (-0.35%) | $31.93 | $31.26 | 213,800 | $2.06 B |
| 11/29/2024 | $32.08 | $31.65 (-1.34%) | $32.19 | $31.37 | 124,230 | $2.05 B |
| 11/27/2024 | $32.28 | $31.80 (-1.49%) | $32.58 | $31.76 | 184,800 | $2.06 B |
| 11/26/2024 | $32.44 | $32.17 (-0.83%) | $32.59 | $32.13 | 149,600 | $2.09 B |
| 11/25/2024 | $32.76 | $32.65 (-0.34%) | $33.80 | $32.63 | 319,415 | $2.12 B |
| 11/22/2024 | $31.81 | $32.27 (1.45%) | $32.42 | $31.69 | 277,800 | $2.10 B |
| 11/21/2024 | $31.53 | $31.65 (0.38%) | $31.90 | $31.40 | 192,606 | $2.05 B |
| 11/20/2024 | $31.46 | $31.29 (-0.54%) | $31.70 | $31.07 | 151,200 | $2.03 B |
| 11/19/2024 | $31.52 | $31.73 (0.67%) | $31.92 | $31.47 | 191,100 | $2.06 B |
| 11/18/2024 | $31.87 | $31.80 (-0.22%) | $32.20 | $31.79 | 198,720 | $2.06 B |
| 11/15/2024 | $32.60 | $31.98 (-1.9%) | $32.62 | $31.79 | 211,300 | $2.08 B |
| 11/14/2024 | $32.57 | $32.28 (-0.89%) | $32.59 | $31.95 | 184,500 | $2.10 B |
| 11/13/2024 | $33.14 | $32.51 (-1.9%) | $33.40 | $32.31 | 277,508 | $2.11 B |
| 11/12/2024 | $32.79 | $32.92 (0.4%) | $33.39 | $32.71 | 377,742 | $2.14 B |
| 11/11/2024 | $32.97 | $32.86 (-0.33%) | $33.71 | $32.82 | 518,725 | $2.13 B |
| 11/08/2024 | $32.85 | $32.52 (-1%) | $33.02 | $32.40 | 429,316 | $2.11 B |
| 11/07/2024 | $34.14 | $32.69 (-4.25%) | $34.42 | $32.56 | 436,900 | $2.12 B |
| 11/06/2024 | $33.74 | $34.44 (2.07%) | $34.68 | $33.58 | 1.02 M | $2.24 B |
| 11/05/2024 | $30.69 | $31.13 (1.43%) | $31.26 | $30.65 | 379,500 | $2.02 B |
| 11/04/2024 | $30.53 | $30.59 (0.2%) | $30.81 | $30.16 | 714,646 | $1.99 B |
| 11/01/2024 | $30.71 | $30.66 (-0.16%) | $31.14 | $30.51 | 317,700 | $1.99 B |
| 10/31/2024 | $31.12 | $30.63 (-1.57%) | $31.12 | $30.62 | 278,519 | $1.99 B |
| 10/30/2024 | $30.88 | $31.02 (0.45%) | $32.06 | $30.88 | 923,025 | $2.01 B |
| 10/29/2024 | $31.21 | $31.08 (-0.42%) | $31.45 | $30.94 | 339,741 | $2.02 B |
| 10/28/2024 | $30.55 | $31.31 (2.49%) | $31.40 | $30.38 | 404,500 | $2.03 B |
| 10/25/2024 | $30.27 | $30.21 (-0.2%) | $31.22 | $29.91 | 362,400 | $1.96 B |
| 10/24/2024 | $30.57 | $30.55 (-0.07%) | $30.67 | $30.14 | 360,500 | $1.98 B |
| 10/23/2024 | $30.59 | $30.57 (-0.07%) | $30.86 | $30.25 | 262,300 | $1.98 B |
| 10/22/2024 | $30.62 | $30.80 (0.59%) | $30.88 | $30.42 | 291,707 | $2.00 B |
| 10/21/2024 | $32.10 | $30.70 (-4.36%) | $32.35 | $30.69 | 315,600 | $1.99 B |
| 10/18/2024 | $32.52 | $32.08 (-1.35%) | $32.62 | $31.96 | 259,700 | $2.09 B |
| 10/17/2024 | $32.53 | $32.49 (-0.12%) | $32.64 | $31.99 | 286,346 | $2.11 B |
| 10/16/2024 | $32.44 | $32.57 (0.4%) | $32.94 | $32.41 | 271,800 | $2.12 B |
| 10/15/2024 | $31.83 | $32.01 (0.57%) | $32.55 | $31.65 | 444,023 | $2.08 B |
| 10/14/2024 | $31.32 | $31.56 (0.77%) | $31.63 | $30.97 | 351,600 | $2.05 B |
| 10/11/2024 | $31.09 | $31.28 (0.61%) | $31.60 | $31.04 | 493,200 | $2.04 B |
| 10/10/2024 | $30.51 | $30.85 (1.11%) | $30.86 | $30.28 | 410,005 | $2.01 B |
| 10/09/2024 | $30.72 | $30.80 (0.26%) | $30.94 | $30.59 | 335,123 | $2.00 B |
| 10/08/2024 | $31.01 | $30.72 (-0.94%) | $31.08 | $30.54 | 247,200 | $2.00 B |
| 10/07/2024 | $31.08 | $30.89 (-0.61%) | $31.19 | $30.70 | 168,430 | $2.01 B |
| 10/04/2024 | $31.83 | $31.28 (-1.73%) | $31.92 | $31.27 | 287,300 | $2.04 B |
| 10/03/2024 | $31.27 | $31.18 (-0.29%) | $31.60 | $31.15 | 238,000 | $2.03 B |
| 10/02/2024 | $31.34 | $31.48 (0.45%) | $31.86 | $31.30 | 428,400 | $2.05 B |
| 10/01/2024 | $31.94 | $31.59 (-1.1%) | $31.94 | $31.37 | 494,532 | $2.06 B |
| 09/30/2024 | $31.41 | $32.16 (2.39%) | $32.26 | $31.38 | 484,736 | $2.09 B |
| 09/27/2024 | $31.92 | $31.55 (-1.16%) | $32.21 | $31.54 | 190,200 | $2.05 B |