Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Hilltop Holdings Inc (HTH)
Hilltop Holdings Inc (HTH) Historical

HTH Hilltop Holdings Inc

34.16

-0.65 (-1.87%)

Jul 26 2024 - Closed

Delayed by 15 minutes

HTH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	34.16	-0.65	-1.87%	34.60	35.00	31.88	294,679
Jul 25 2024	34.81	0.72	2.11%	34.25	35.21	34.17	340,818
Jul 24 2024	34.09	-0.62	-1.79%	34.45	35.00	34.08	264,778
Jul 23 2024	34.71	0.25	0.73%	34.25	35.32	34.18	386,568
Jul 22 2024	34.46	0.50	1.47%	33.97	34.62	33.52	315,708
Jul 19 2024	33.96	-0.25	-0.73%	34.09	34.50	33.81	286,161
Jul 18 2024	34.21	-0.49	-1.41%	34.19	35.19	33.89	297,777
Jul 17 2024	34.70	-0.01	-0.03%	34.37	35.205	34.37	474,607
Jul 16 2024	34.71	2.11	6.47%	32.99	35.04	32.82	581,406
Jul 15 2024	32.60	0.60	1.88%	32.43	32.95	32.10	698,553
Jul 12 2024	32.00	-0.05	-0.16%	32.41	32.46	31.99	449,930
Jul 11 2024	32.05	1.05	3.39%	31.59	32.08	31.2828	550,999
Jul 10 2024	31.00	0.15	0.49%	30.99	31.11	30.80	255,013
Jul 09 2024	30.85	0.46	1.51%	30.27	30.94	30.26	247,675
Jul 08 2024	30.39	0.36	1.20%	30.30	30.52	30.17	216,453
Jul 05 2024	30.03	-0.40	-1.31%	30.39	30.48	29.92	141,825
Jul 03 2024	30.43	-0.37	-1.20%	30.94	30.94	30.34	113,601
Jul 02 2024	30.80	0.03	0.10%	30.77	31.02	30.77	190,660
Jul 01 2024	30.77	0.60	1.99%	31.23	31.30	30.4605	289,471
Jun 28 2024	30.17	0.00	0.00%	30.17	30.17	30.17	0
Jun 27 2024	30.17	0.44	1.48%	29.70	30.18	29.50	148,390
Jun 26 2024	29.73	0.30	1.02%	29.30	29.755	29.23	214,724
Jun 25 2024	29.43	-0.36	-1.21%	29.66	29.74	29.39	177,760
Jun 24 2024	29.79	0.71	2.44%	29.24	30.12	29.03	293,334
Jun 21 2024	29.08	0.24	0.83%	28.80	29.08	28.70	973,719
Jun 20 2024	28.84	-0.15	-0.52%	28.76	29.02	28.58	351,886
Jun 18 2024	28.99	-0.38	-1.29%	29.30	29.365	28.97	305,347
Jun 17 2024	29.37	0.16	0.55%	29.10	29.39	28.80	422,362
Jun 14 2024	29.21	-0.51	-1.72%	29.29	29.59	28.90	281,891
Jun 13 2024	29.72	-0.41	-1.36%	29.98	29.98	29.32	263,362
Jun 12 2024	30.13	0.70	2.38%	30.28	30.66	29.7201	429,544
Jun 11 2024	29.43	-0.45	-1.51%	29.69	29.75	29.42	316,844
Jun 10 2024	29.88	-0.40	-1.32%	29.92	29.99	29.60	234,324
Jun 07 2024	30.28	-0.04	-0.13%	30.05	30.37	30.05	138,731
Jun 06 2024	30.32	-0.29	-0.95%	30.45	30.63	30.24	156,815
Jun 05 2024	30.61	0.02	0.07%	30.85	30.86	30.34	212,620
Jun 04 2024	30.59	0.02	0.07%	30.31	30.615	30.12	213,736
Jun 03 2024	30.57	-0.02	-0.07%	30.92	30.95	30.31	258,671
May 31 2024	30.59	0.14	0.46%	30.63	30.94	30.39	238,280
May 30 2024	30.45	0.45	1.50%	30.33	30.80	29.93	315,824
May 29 2024	30.00	-1.05	-3.38%	30.52	30.52	29.93	288,525
May 28 2024	31.05	-0.15	-0.48%	31.27	31.39	30.87	145,017
May 24 2024	31.20	0.23	0.74%	31.14	31.21	30.875	193,658
May 23 2024	30.97	-0.75	-2.36%	31.77	31.77	30.80	187,263
May 22 2024	31.72	-0.13	-0.41%	31.77	32.04	31.55	213,096
May 21 2024	31.85	0.30	0.95%	31.46	31.95	31.46	154,054
May 20 2024	31.55	-0.55	-1.71%	32.00	32.1886	31.54	184,025
May 17 2024	32.10	-0.10	-0.31%	32.24	32.28	32.06	239,265
May 16 2024	32.20	0.03	0.09%	32.17	32.42	31.9501	170,722
May 15 2024	32.17	0.24	0.75%	32.24	32.31	31.87	235,672
May 14 2024	31.93	0.52	1.66%	31.80	32.02	31.64	352,575
May 13 2024	31.41	-0.07	-0.22%	31.67	31.82	31.37	284,674
May 10 2024	31.48	0.02	0.06%	31.58	31.58	31.22	148,878
May 09 2024	31.46	0.28	0.90%	31.02	31.489	31.02	366,501
May 08 2024	31.18	-0.05	-0.16%	31.00	31.31	30.89	133,674
May 07 2024	31.23	0.09	0.29%	31.20	31.42	31.20	220,918
May 06 2024	31.14	-0.18	-0.57%	31.49	31.49	31.12	158,140
May 03 2024	31.32	0.59	1.92%	31.13	31.56	31.05	289,160
May 02 2024	30.73	0.58	1.92%	30.39	30.82	30.29	626,682
May 01 2024	30.15	0.89	3.04%	29.70	30.75	29.6189	213,711
Apr 30 2024	29.26	-0.56	-1.88%	29.61	29.77	29.24	246,834
Apr 29 2024	29.82	-0.54	-1.78%	30.47	30.66	29.81	218,998

T Rex 2X Long Tesla Dail...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions