-
5 DAY PERFORMANCE
-2.71% -
1 MONTH PERFORMANCE
-2.43% -
3 MONTH PERFORMANCE
+4.20% -
6 MONTH PERFORMANCE
+3.10% -
YEAR-TO-DATE PERFORMANCE
-11.13% -
1 YEAR PERFORMANCE
+9.75%
Hilltop Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $31.83 | $31.28 (-1.73%) | $31.92 | $31.27 | 287,277 | $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 |
| 08/21/2024 | $31.27 | $31.36 (0.29%) | $31.48 | $30.87 | 303,840 | $2.04 B |
| 08/20/2024 | $31.39 | $31.08 (-0.99%) | $31.39 | $30.95 | 138,300 | $2.02 B |
| 08/19/2024 | $31.38 | $31.52 (0.45%) | $31.61 | $31.14 | 196,007 | $2.05 B |
| 08/16/2024 | $30.95 | $31.28 (1.07%) | $31.66 | $30.95 | 209,927 | $2.04 B |
| 08/15/2024 | $31.12 | $31.11 (-0.03%) | $31.44 | $30.97 | 380,200 | $2.02 B |
| 08/14/2024 | $30.76 | $30.46 (-0.98%) | $30.76 | $30.19 | 270,713 | $1.98 B |
| 08/13/2024 | $30.50 | $30.58 (0.26%) | $30.86 | $29.93 | 248,846 | $1.99 B |
| 08/12/2024 | $30.80 | $30.18 (-2.01%) | $30.97 | $30.02 | 452,000 | $1.96 B |
| 08/09/2024 | $30.53 | $30.57 (0.13%) | $30.73 | $30.10 | 422,617 | $1.99 B |
| 08/08/2024 | $30.75 | $30.61 (-0.46%) | $30.81 | $30.30 | 174,637 | $1.99 B |
| 08/07/2024 | $30.88 | $30.31 (-1.85%) | $31.08 | $30.27 | 278,940 | $1.97 B |
| 08/06/2024 | $30.51 | $30.61 (0.33%) | $30.94 | $30.30 | 274,400 | $1.99 B |
| 08/05/2024 | $30.35 | $30.57 (0.72%) | $30.95 | $30.21 | 522,000 | $1.99 B |
| 08/02/2024 | $30.72 | $31.62 (2.93%) | $31.95 | $30.56 | 403,825 | $2.06 B |
| 08/01/2024 | $32.87 | $31.81 (-3.22%) | $33.19 | $31.61 | 302,230 | $2.07 B |
| 07/31/2024 | $33.62 | $32.99 (-1.87%) | $34.01 | $32.87 | 365,400 | $2.15 B |
| 07/30/2024 | $32.80 | $33.57 (2.35%) | $34.09 | $32.74 | 575,404 | $2.18 B |
| 07/29/2024 | $34.33 | $32.61 (-5.01%) | $34.33 | $32.57 | 273,537 | $2.12 B |
| 07/26/2024 | $34.60 | $34.16 (-1.27%) | $35.00 | $31.88 | 294,700 | $2.22 B |
| 07/25/2024 | $34.25 | $34.81 (1.64%) | $35.21 | $34.17 | 340,818 | $2.27 B |
| 07/24/2024 | $34.45 | $34.09 (-1.04%) | $35.00 | $34.08 | 264,800 | $2.22 B |
| 07/23/2024 | $34.25 | $34.71 (1.34%) | $35.32 | $34.18 | 386,600 | $2.26 B |
| 07/22/2024 | $33.97 | $34.46 (1.44%) | $34.62 | $33.52 | 315,708 | $2.25 B |
| 07/19/2024 | $34.09 | $33.96 (-0.38%) | $34.50 | $33.81 | 286,161 | $2.21 B |
| 07/18/2024 | $34.19 | $34.21 (0.06%) | $35.19 | $33.89 | 297,777 | $2.23 B |
| 07/17/2024 | $34.37 | $34.70 (0.96%) | $35.21 | $34.37 | 474,607 | $2.26 B |
| 07/16/2024 | $32.99 | $34.71 (5.21%) | $35.04 | $32.83 | 581,406 | $2.26 B |
| 07/15/2024 | $32.45 | $32.60 (0.46%) | $32.95 | $32.10 | 698,553 | $2.13 B |
| 07/12/2024 | $32.41 | $32.00 (-1.27%) | $32.46 | $31.99 | 449,930 | $2.09 B |
| 07/11/2024 | $31.59 | $32.05 (1.46%) | $32.08 | $31.28 | 540,999 | $2.09 B |
| 07/10/2024 | $30.99 | $31.00 (0.03%) | $31.11 | $30.80 | 255,013 | $2.02 B |
| 07/09/2024 | $30.27 | $30.85 (1.92%) | $30.94 | $30.27 | 247,675 | $2.01 B |
| 07/08/2024 | $30.30 | $30.39 (0.3%) | $30.52 | $30.17 | 216,453 | $1.98 B |
| 07/05/2024 | $30.39 | $30.03 (-1.18%) | $30.48 | $29.92 | 142,425 | $1.96 B |