5 DAY PERFORMANCE
+1.93%
1 MONTH PERFORMANCE
-2.99%
3 MONTH PERFORMANCE
-0.91%
6 MONTH PERFORMANCE
-4.80%
YEAR-TO-DATE PERFORMANCE
+3.14%
1 YEAR PERFORMANCE
+0.92%
Hilltop Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $28.96 | $29.53 (1.97%) | $29.60 | $28.74 | 324,797 | $1.88 B |
| 04/29/2025 | $29.04 | $29.29 (0.86%) | $29.42 | $28.73 | 275,226 | $1.89 B |
| 04/28/2025 | $28.80 | $29.02 (0.76%) | $29.09 | $28.67 | 344,327 | $1.88 B |
| 04/25/2025 | $30.65 | $28.97 (-5.48%) | $30.65 | $28.43 | 629,934 | $1.87 B |
| 04/24/2025 | $28.82 | $29.29 (1.63%) | $29.32 | $28.78 | 275,832 | $1.89 B |
| 04/23/2025 | $29.29 | $28.95 (-1.16%) | $29.95 | $28.78 | 382,739 | $1.87 B |
| 04/22/2025 | $28.58 | $28.78 (0.7%) | $28.90 | $28.09 | 312,218 | $1.86 B |
| 04/21/2025 | $28.29 | $28.34 (0.18%) | $28.53 | $28.09 | 360,900 | $1.83 B |
| 04/17/2025 | $28.58 | $28.63 (0.17%) | $28.91 | $28.43 | 307,240 | $1.86 B |
| 04/16/2025 | $28.69 | $28.61 (-0.28%) | $28.87 | $28.35 | 308,716 | $1.86 B |
| 04/15/2025 | $28.39 | $28.76 (1.3%) | $28.99 | $28.39 | 267,418 | $1.87 B |
| 04/14/2025 | $28.14 | $28.42 (1%) | $28.56 | $27.78 | 379,000 | $1.85 B |
| 04/11/2025 | $27.72 | $27.95 (0.83%) | $28.25 | $27.37 | 373,600 | $1.81 B |
| 04/10/2025 | $28.52 | $28.04 (-1.68%) | $28.82 | $27.35 | 601,800 | $1.82 B |
| 04/09/2025 | $27.75 | $29.18 (5.15%) | $30.09 | $27.39 | 511,300 | $1.89 B |
| 04/08/2025 | $29.27 | $28.21 (-3.62%) | $29.66 | $27.85 | 676,028 | $1.83 B |
| 04/07/2025 | $27.82 | $28.53 (2.55%) | $29.76 | $27.59 | 783,412 | $1.85 B |
| 04/04/2025 | $27.78 | $28.58 (2.88%) | $28.75 | $27.49 | 899,323 | $1.86 B |
| 04/03/2025 | $29.26 | $28.80 (-1.57%) | $29.58 | $28.75 | 758,740 | $1.87 B |
| 04/02/2025 | $30.27 | $30.65 (1.26%) | $30.65 | $30.13 | 323,600 | $1.99 B |
| 04/01/2025 | $30.22 | $30.36 (0.46%) | $30.67 | $29.98 | 260,220 | $1.97 B |
| 03/31/2025 | $30.11 | $30.45 (1.13%) | $30.54 | $29.99 | 274,630 | $1.98 B |
| 03/28/2025 | $31.03 | $30.44 (-1.9%) | $31.11 | $30.25 | 175,900 | $1.98 B |
| 03/27/2025 | $31.22 | $31.02 (-0.64%) | $31.32 | $30.99 | 261,747 | $2.01 B |
| 03/26/2025 | $31.01 | $31.18 (0.55%) | $31.42 | $30.99 | 185,500 | $2.02 B |
| 03/25/2025 | $30.82 | $30.91 (0.29%) | $31.24 | $30.80 | 267,400 | $2.01 B |
| 03/24/2025 | $30.88 | $30.92 (0.13%) | $31.01 | $30.63 | 253,242 | $2.01 B |
| 03/21/2025 | $30.37 | $30.52 (0.49%) | $30.59 | $29.94 | 710,933 | $1.98 B |
| 03/20/2025 | $30.34 | $30.50 (0.53%) | $31.01 | $30.31 | 232,200 | $1.98 B |
| 03/19/2025 | $30.78 | $30.61 (-0.55%) | $31.03 | $30.52 | 318,827 | $1.99 B |
| 03/18/2025 | $30.62 | $30.82 (0.65%) | $31.00 | $30.51 | 294,709 | $2.00 B |
| 03/17/2025 | $30.79 | $30.92 (0.42%) | $31.04 | $30.69 | 352,800 | $2.01 B |
| 03/14/2025 | $30.51 | $30.75 (0.79%) | $30.86 | $30.41 | 291,205 | $2.00 B |
| 03/13/2025 | $30.53 | $30.28 (-0.82%) | $30.77 | $30.24 | 171,931 | $1.97 B |
| 03/12/2025 | $30.30 | $30.40 (0.33%) | $30.59 | $29.87 | 261,000 | $1.97 B |
| 03/11/2025 | $30.81 | $30.18 (-2.04%) | $30.93 | $30.10 | 426,800 | $1.96 B |
| 03/10/2025 | $31.17 | $30.62 (-1.76%) | $31.64 | $30.58 | 455,800 | $1.99 B |
| 03/07/2025 | $31.47 | $31.67 (0.64%) | $31.80 | $31.26 | 310,000 | $2.06 B |
| 03/06/2025 | $31.50 | $31.57 (0.22%) | $31.87 | $31.28 | 373,536 | $2.05 B |
| 03/05/2025 | $31.69 | $31.71 (0.06%) | $31.99 | $31.38 | 316,323 | $2.06 B |
| 03/04/2025 | $32.15 | $31.49 (-2.05%) | $32.15 | $31.47 | 352,700 | $2.04 B |
| 03/03/2025 | $32.04 | $32.39 (1.09%) | $32.62 | $32.02 | 358,531 | $2.10 B |
| 02/28/2025 | $31.86 | $31.99 (0.41%) | $32.35 | $31.79 | 632,914 | $2.08 B |
| 02/27/2025 | $31.30 | $31.76 (1.47%) | $31.82 | $31.30 | 308,608 | $2.06 B |
| 02/26/2025 | $31.72 | $31.39 (-1.04%) | $31.89 | $31.25 | 354,116 | $2.04 B |
| 02/25/2025 | $31.28 | $31.84 (1.79%) | $32.00 | $30.98 | 414,427 | $2.07 B |
| 02/24/2025 | $31.29 | $30.98 (-0.99%) | $31.35 | $30.96 | 351,500 | $2.01 B |
| 02/21/2025 | $31.81 | $31.14 (-2.11%) | $31.85 | $31.03 | 322,008 | $2.02 B |
| 02/20/2025 | $31.35 | $31.64 (0.93%) | $31.81 | $31.24 | 454,101 | $2.05 B |
| 02/19/2025 | $31.26 | $31.60 (1.09%) | $31.84 | $31.26 | 335,400 | $2.05 B |
| 02/18/2025 | $31.47 | $31.60 (0.41%) | $32.19 | $31.47 | 433,204 | $2.05 B |
| 02/14/2025 | $31.99 | $31.56 (-1.34%) | $32.24 | $31.40 | 227,273 | $2.05 B |
| 02/13/2025 | $31.65 | $31.91 (0.82%) | $31.99 | $31.47 | 307,300 | $2.07 B |
| 02/12/2025 | $32.23 | $31.66 (-1.77%) | $32.25 | $31.56 | 522,800 | $2.06 B |
| 02/11/2025 | $31.64 | $32.55 (2.88%) | $32.57 | $31.64 | 416,900 | $2.11 B |
| 02/10/2025 | $32.17 | $31.97 (-0.62%) | $32.32 | $31.87 | 464,606 | $2.08 B |
| 02/07/2025 | $32.68 | $32.11 (-1.74%) | $32.68 | $31.83 | 405,124 | $2.09 B |
| 02/06/2025 | $32.34 | $32.77 (1.33%) | $32.95 | $32.16 | 473,631 | $2.13 B |
| 02/05/2025 | $31.25 | $32.28 (3.3%) | $32.30 | $31.09 | 432,100 | $2.10 B |
| 02/04/2025 | $30.08 | $31.01 (3.09%) | $31.01 | $30.08 | 589,225 | $2.01 B |
| 02/03/2025 | $29.65 | $30.03 (1.28%) | $30.30 | $29.33 | 642,400 | $1.95 B |
| 01/31/2025 | $32.00 | $30.18 (-5.69%) | $32.00 | $30.06 | 895,831 | $1.96 B |
| 01/30/2025 | $29.96 | $29.80 (-0.53%) | $30.17 | $29.33 | 479,400 | $1.94 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
