Hilltop Holdings Inc. (HTH)

Historical Prices For Hilltop Holdings Inc. (HTH)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	35.38	35.63	35.05	35.08	637,450	35.08
8/28/2025	35.35	35.35	35.03	35.20	444,766	35.20
8/27/2025	35.41	35.58	35.20	35.25	412,770	35.25
8/26/2025	34.49	35.43	34.49	35.17	652,022	35.17
8/25/2025	34.50	34.91	34.50	34.56	388,486	34.56
8/22/2025	33.56	34.83	33.40	34.66	600,941	34.66
8/21/2025	32.85	33.28	32.85	33.21	313,388	33.21
8/20/2025	32.97	33.11	32.79	33.05	404,495	33.05
8/19/2025	32.55	33.07	32.42	32.92	445,340	32.92
8/18/2025	31.96	32.23	31.77	32.18	387,819	32.18
8/15/2025	32.74	32.81	31.99	32.00	424,455	32.00
8/14/2025	32.13	32.81	32.08	32.78	502,497	32.60
8/13/2025	31.70	32.56	31.44	32.54	917,538	32.36
8/12/2025	30.75	31.51	30.61	31.35	685,859	31.18
8/11/2025	30.80	30.94	30.44	30.53	339,403	30.36
8/08/2025	30.48	30.86	30.34	30.76	432,841	30.59
8/07/2025	30.59	30.59	30.25	30.36	405,664	30.19
8/06/2025	30.32	30.66	30.32	30.41	390,008	30.24
8/05/2025	30.30	30.55	30.11	30.35	511,924	30.18
8/04/2025	29.64	30.35	29.64	30.35	660,156	30.18
8/01/2025	29.40	29.65	29.20	29.57	537,442	29.41
7/31/2025	29.29	29.68	29.29	29.60	380,713	29.44
7/30/2025	29.89	30.25	29.58	29.67	379,051	29.51
7/29/2025	30.32	30.32	29.76	29.79	285,354	29.63
7/28/2025	30.36	30.44	29.87	30.06	367,508	29.89
7/25/2025	31.03	31.18	30.38	30.50	449,251	30.33
7/24/2025	31.19	31.23	30.59	30.59	383,169	30.42
7/23/2025	31.46	31.46	30.91	31.36	308,593	31.19
7/22/2025	31.26	31.60	31.26	31.28	251,774	31.11
7/21/2025	31.38	31.72	31.29	31.35	246,401	31.18
7/18/2025	31.55	31.59	31.11	31.29	353,987	31.12
7/17/2025	30.79	31.68	30.79	31.35	662,266	31.18
7/16/2025	30.46	30.62	29.98	30.60	408,523	30.43
7/15/2025	31.28	31.49	30.24	30.26	351,539	30.09
7/14/2025	30.65	31.31	30.65	31.31	626,067	31.14
7/11/2025	30.97	30.99	30.62	30.71	379,339	30.54
7/10/2025	30.97	31.37	30.97	31.19	1,185,339	31.02
7/09/2025	31.28	31.38	30.91	31.22	778,401	31.05
7/08/2025	31.35	31.60	31.26	31.27	747,981	31.10
7/07/2025	31.57	31.98	31.19	31.26	385,973	31.09
7/03/2025	31.77	32.16	31.71	31.91	346,590	31.73
7/02/2025	31.45	31.80	31.25	31.59	422,485	31.42
7/01/2025	30.25	31.58	30.20	31.32	511,807	31.15
6/30/2025	30.46	30.66	30.27	30.35	352,125	30.18
6/27/2025	30.51	30.61	30.32	30.35	849,996	30.18
6/26/2025	29.98	30.52	29.88	30.51	280,242	30.34
6/25/2025	30.00	30.06	29.82	29.87	206,864	29.71
6/24/2025	30.00	30.54	30.00	30.07	385,674	29.90
6/23/2025	29.30	29.89	29.22	29.87	222,999	29.71
6/20/2025	29.54	29.61	29.23	29.42	701,394	29.26
6/18/2025	29.13	29.57	28.92	29.40	310,232	29.24
6/17/2025	29.30	29.54	29.16	29.20	250,799	29.04
6/16/2025	29.89	29.89	29.39	29.48	314,044	29.32
6/13/2025	29.96	30.29	29.52	29.59	295,163	29.43
6/12/2025	30.32	30.44	30.02	30.42	283,744	30.25
6/11/2025	30.84	30.90	30.43	30.50	546,967	30.33
6/10/2025	30.20	31.03	30.11	30.75	589,679	30.58
6/09/2025	29.86	30.43	29.80	30.17	828,394	30.00
6/06/2025	29.70	29.89	29.33	29.71	364,159	29.55
6/05/2025	29.41	29.49	29.16	29.28	316,790	29.12
6/04/2025	29.65	29.95	29.43	29.45	330,374	29.29
6/03/2025	29.34	29.86	29.21	29.75	461,413	29.59
6/02/2025	29.79	29.90	29.30	29.46	592,896	29.30