Hilltop Holdings Inc. (HTH)

Last Price38.05

Change-0.45 (-1.17%)

NYSE· Last Trade: Sep 1st, 2:32 AM EDT

Historical Prices For Hilltop Holdings Inc. (HTH)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	38.41	38.45	37.92	38.05	250,770	38.05
8/28/2026	38.72	39.00	38.44	38.50	202,889	38.50
8/27/2026	38.49	38.57	38.12	38.57	202,585	38.57
8/26/2026	38.60	38.79	38.37	38.64	204,374	38.64
8/25/2026	38.78	38.82	38.42	38.51	186,502	38.51
8/24/2026	38.83	39.21	38.67	38.67	256,874	38.67
8/21/2026	38.80	39.02	38.33	38.68	227,161	38.68
8/20/2026	38.29	38.79	38.17	38.63	203,150	38.63
8/19/2026	39.19	39.30	38.40	38.49	237,697	38.49
8/18/2026	39.56	39.63	38.66	39.00	237,304	39.00
8/17/2026	39.34	39.81	39.20	39.33	189,504	39.33
8/14/2026	39.65	40.01	39.47	39.60	157,239	39.60
8/13/2026	39.50	39.79	39.39	39.79	212,673	39.79
8/12/2026	39.11	39.49	39.01	39.36	165,269	39.36
8/11/2026	38.87	39.37	38.77	39.14	178,659	39.14
8/10/2026	38.68	39.16	38.36	38.77	209,477	38.77
8/07/2026	38.90	39.35	38.34	39.04	163,836	39.04
8/06/2026	39.77	39.94	39.29	39.34	214,694	39.12
8/05/2026	40.25	40.25	39.59	39.78	242,061	39.56
8/04/2026	39.80	40.37	39.35	40.00	312,829	39.78
8/03/2026	39.71	40.25	39.50	39.76	289,494	39.54
7/31/2026	39.37	39.72	39.16	39.44	248,591	39.22
7/30/2026	39.76	39.94	39.34	39.38	225,403	39.16
7/29/2026	39.67	40.09	39.37	39.53	318,410	39.31
7/28/2026	38.91	39.85	38.87	39.81	291,510	39.59
7/27/2026	39.33	39.43	38.45	38.51	277,586	38.29
7/24/2026	39.09	40.34	38.93	39.08	410,268	38.86
7/23/2026	37.67	37.94	37.35	37.94	343,578	37.73
7/22/2026	38.34	38.34	37.80	38.14	222,606	37.93
7/21/2026	38.07	38.39	37.78	38.28	222,345	38.07
7/20/2026	38.71	38.78	38.21	38.24	183,433	38.03
7/17/2026	39.14	39.45	38.40	38.68	263,469	38.46
7/16/2026	38.77	39.77	38.68	39.41	301,795	39.19
7/15/2026	38.42	39.01	38.20	38.71	229,450	38.49
7/14/2026	38.23	38.49	38.15	38.28	226,026	38.07
7/13/2026	38.35	38.38	38.00	38.20	157,213	37.99
7/10/2026	38.08	38.44	38.06	38.30	151,972	38.09
7/09/2026	37.63	38.24	37.60	38.04	262,772	37.83
7/08/2026	38.33	38.33	37.44	37.66	213,986	37.45
7/07/2026	38.88	38.97	38.42	38.48	183,091	38.26
7/06/2026	38.63	39.13	38.42	38.60	245,018	38.38
7/02/2026	39.46	39.55	38.52	38.82	168,104	38.60
7/01/2026	38.97	39.67	37.89	39.37	316,364	39.15
6/30/2026	38.95	39.12	38.39	38.78	238,613	38.56
6/29/2026	39.59	39.65	38.95	39.05	310,406	38.83
6/26/2026	39.70	39.94	39.07	39.94	766,565	39.72
6/25/2026	39.01	39.61	38.31	39.41	248,938	39.19
6/24/2026	38.58	39.39	38.27	39.18	263,754	38.96
6/23/2026	38.33	38.69	37.68	38.68	235,441	38.46
6/22/2026	38.01	38.44	37.56	37.98	325,557	37.77
6/18/2026	37.57	38.06	37.26	37.86	993,464	37.65
6/17/2026	37.72	37.95	36.79	37.30	409,481	37.09
6/16/2026	37.86	38.24	37.39	37.97	239,187	37.76
6/15/2026	38.53	38.75	37.60	37.69	253,570	37.48
6/12/2026	37.95	38.49	37.95	38.44	155,857	38.23
6/11/2026	38.18	38.18	37.57	37.88	217,612	37.67
6/10/2026	37.77	38.11	37.66	37.86	233,049	37.65
6/09/2026	37.34	38.16	37.34	37.45	195,419	37.24
6/08/2026	37.58	37.70	37.15	37.16	210,475	36.95
6/05/2026	37.32	37.72	37.10	37.37	238,878	37.16
6/04/2026	36.68	37.35	36.66	37.13	282,342	36.92
6/03/2026	37.90	37.98	36.10	36.13	369,172	35.93
6/02/2026	37.07	38.24	37.07	38.20	311,271	37.99
6/01/2026	37.47	37.75	35.79	37.37	305,068	37.16