-
5 DAY PERFORMANCE
-0.91% -
1 MONTH PERFORMANCE
+2.89% -
3 MONTH PERFORMANCE
+1.12% -
6 MONTH PERFORMANCE
-0.09% -
YEAR-TO-DATE PERFORMANCE
-10.00% -
1 YEAR PERFORMANCE
+6.52%
Hilltop Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $31.53 | $31.65 (0.38%) | $31.90 | $31.40 | 192,605 | $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 |
| 09/26/2024 | $32.00 | $31.65 (-1.09%) | $32.04 | $31.61 | 185,200 | $2.06 B |
| 09/25/2024 | $32.05 | $31.48 (-1.78%) | $32.17 | $31.39 | 302,600 | $2.05 B |
| 09/24/2024 | $32.61 | $32.03 (-1.78%) | $32.78 | $32.00 | 185,202 | $2.08 B |
| 09/23/2024 | $33.06 | $32.70 (-1.09%) | $33.12 | $32.40 | 254,000 | $2.13 B |
| 09/20/2024 | $33.66 | $32.82 (-2.5%) | $33.72 | $32.79 | 915,100 | $2.14 B |
| 09/19/2024 | $33.50 | $33.92 (1.25%) | $33.95 | $32.83 | 382,400 | $2.21 B |
| 09/18/2024 | $32.69 | $32.73 (0.12%) | $33.89 | $32.33 | 235,647 | $2.13 B |
| 09/17/2024 | $32.89 | $32.78 (-0.33%) | $33.40 | $32.53 | 145,200 | $2.13 B |
| 09/16/2024 | $32.46 | $32.58 (0.37%) | $32.68 | $32.01 | 190,400 | $2.12 B |
| 09/13/2024 | $31.82 | $32.33 (1.6%) | $32.35 | $31.64 | 180,300 | $2.10 B |
| 09/12/2024 | $31.32 | $31.50 (0.57%) | $31.51 | $30.90 | 177,636 | $2.05 B |
| 09/11/2024 | $31.11 | $31.09 (-0.06%) | $31.22 | $30.47 | 180,133 | $2.02 B |
| 09/10/2024 | $31.32 | $31.49 (0.54%) | $31.51 | $30.99 | 235,000 | $2.05 B |
| 09/09/2024 | $31.50 | $31.17 (-1.05%) | $31.62 | $31.13 | 327,900 | $2.03 B |
| 09/06/2024 | $32.17 | $31.53 (-1.99%) | $32.32 | $31.38 | 203,600 | $2.05 B |
| 09/05/2024 | $32.54 | $32.07 (-1.44%) | $32.54 | $31.97 | 258,717 | $2.09 B |
| 09/04/2024 | $32.26 | $32.20 (-0.19%) | $32.59 | $31.81 | 410,600 | $2.10 B |
| 09/03/2024 | $32.47 | $32.45 (-0.06%) | $32.85 | $32.36 | 198,825 | $2.11 B |
| 08/30/2024 | $33.04 | $32.85 (-0.58%) | $33.17 | $32.53 | 311,100 | $2.14 B |
| 08/29/2024 | $33.07 | $32.87 (-0.6%) | $33.24 | $32.76 | 341,300 | $2.14 B |
| 08/28/2024 | $32.49 | $32.90 (1.26%) | $33.04 | $32.49 | 198,900 | $2.14 B |
| 08/27/2024 | $32.69 | $32.68 (-0.03%) | $32.76 | $32.36 | 190,038 | $2.13 B |
| 08/26/2024 | $33.48 | $32.84 (-1.91%) | $33.64 | $32.80 | 463,209 | $2.14 B |
| 08/23/2024 | $31.58 | $33.03 (4.59%) | $33.21 | $31.54 | 380,819 | $2.15 B |
| 08/22/2024 | $31.25 | $31.34 (0.29%) | $31.70 | $31.25 | 410,400 | $2.04 B |