Hilltop Holdings Inc. (HTH)

Last Price36.13

Change-2.07 (-5.42%)

NYSE· Last Trade: Jun 3rd, 7:16 PM EDT

Historical Prices For Hilltop Holdings Inc. (HTH)

Date Range:

2026-03-03 - 2026-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2026	37.90	37.98	36.10	36.13	369,172	36.13
6/02/2026	37.07	38.24	37.07	38.20	311,271	38.20
6/01/2026	37.47	37.75	35.79	37.37	305,068	37.37
5/29/2026	37.54	38.10	37.29	37.72	415,419	37.72
5/28/2026	37.57	38.27	37.29	37.65	301,624	37.65
5/27/2026	37.98	38.21	37.42	37.65	288,815	37.65
5/26/2026	37.32	37.92	37.31	37.75	300,339	37.75
5/22/2026	37.14	37.67	36.95	37.22	263,858	37.22
5/21/2026	37.02	37.41	36.73	37.32	302,007	37.32
5/20/2026	36.59	37.51	36.48	37.28	341,878	37.28
5/19/2026	36.86	37.08	36.47	36.52	240,457	36.52
5/18/2026	36.42	37.20	36.03	36.78	298,614	36.78
5/15/2026	36.94	37.16	36.24	36.29	261,896	36.29
5/14/2026	36.86	37.34	36.79	36.81	296,960	36.81
5/13/2026	37.01	37.31	36.39	36.60	367,871	36.60
5/12/2026	37.40	37.40	36.30	37.16	400,027	37.16
5/11/2026	38.42	38.42	37.21	37.28	390,599	37.28
5/08/2026	38.06	38.35	37.75	37.76	275,684	37.76
5/07/2026	38.15	38.65	38.14	38.25	322,783	38.05
5/06/2026	37.98	38.47	37.98	38.12	228,005	37.92
5/05/2026	37.42	38.06	37.42	37.76	306,981	37.56
5/04/2026	37.80	38.12	37.34	37.40	348,523	37.20
5/01/2026	37.74	38.28	37.41	38.03	276,594	37.83
4/30/2026	37.37	38.15	37.37	37.67	359,089	37.47
4/29/2026	37.94	38.62	37.64	37.65	455,983	37.45
4/28/2026	37.10	38.13	37.10	38.11	318,935	37.91
4/27/2026	36.71	37.23	36.71	36.80	251,828	36.61
4/24/2026	36.62	37.31	36.32	36.65	584,666	36.46
4/23/2026	37.73	38.31	37.44	37.96	452,377	37.76
4/22/2026	37.68	37.80	37.36	37.56	323,256	37.36
4/21/2026	38.01	38.15	37.47	37.57	365,125	37.37
4/20/2026	37.70	38.22	37.70	37.95	188,146	37.75
4/17/2026	37.35	38.29	36.98	37.92	271,349	37.72
4/16/2026	36.95	37.04	36.82	36.94	179,977	36.75
4/15/2026	37.18	37.23	36.66	37.10	188,627	36.91
4/14/2026	37.48	37.50	36.98	37.35	221,990	37.15
4/13/2026	37.50	37.67	37.03	37.66	258,048	37.46
4/10/2026	37.97	37.97	37.37	37.65	198,961	37.45
4/09/2026	37.38	38.30	37.32	38.09	209,245	37.89
4/08/2026	37.55	37.94	37.23	37.44	282,838	37.24
4/07/2026	35.95	36.82	35.84	36.74	418,772	36.55
4/06/2026	35.89	36.26	35.51	36.04	616,901	35.85
4/02/2026	35.61	36.03	35.44	35.93	526,464	35.74
4/01/2026	35.78	36.29	35.78	35.99	275,929	35.80
3/31/2026	35.78	36.00	35.26	35.82	288,302	35.63
3/30/2026	35.53	35.53	35.11	35.29	238,351	35.11
3/27/2026	35.46	35.64	35.12	35.20	278,565	35.02
3/26/2026	35.12	35.66	35.12	35.63	224,554	35.44
3/25/2026	35.76	35.91	35.28	35.56	172,012	35.37
3/24/2026	35.20	35.75	35.12	35.34	312,505	35.16
3/23/2026	35.34	35.98	35.05	35.48	485,114	35.29
3/20/2026	34.95	35.10	34.44	34.63	1,144,429	34.45
3/19/2026	34.26	35.06	34.04	34.86	436,981	34.68
3/18/2026	34.85	34.91	34.38	34.43	464,870	34.25
3/17/2026	35.42	35.53	34.73	34.98	326,603	34.80
3/16/2026	35.13	35.59	34.77	35.14	348,267	34.96
3/13/2026	35.31	35.41	34.60	34.75	728,944	34.57
3/12/2026	34.89	35.29	34.63	34.89	440,103	34.71
3/11/2026	35.79	35.98	35.38	35.52	256,317	35.33
3/10/2026	36.48	37.03	36.00	36.07	390,287	35.88
3/09/2026	36.09	37.08	35.69	36.74	373,555	36.55
3/06/2026	36.16	36.90	35.64	36.79	348,200	36.60
3/05/2026	37.01	37.31	36.69	37.02	307,874	36.83
3/04/2026	38.07	38.20	37.28	37.46	265,892	37.26