Hilltop Holdings Inc (HTH) Historical Stock Data
32.49 ↓0.08 (-0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HTH is down -0.22% a day on average. There have been 14 days where Hilltop Holdings Inc closed green and 16 days where HTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 32.53 | 32.49 | ↓$0.04 (-0.12%) | 31.99 | 32.64 | 286.35K |
| 2024-10-16 | 32.44 | 32.57 | ↑$0.13 (0.40%) | 32.41 | 32.94 | 271.79K |
| 2024-10-15 | 31.83 | 32.01 | ↑$0.18 (0.57%) | 31.65 | 32.55 | 444.02K |
| 2024-10-14 | 31.32 | 31.56 | ↑$0.24 (0.77%) | 30.97 | 31.63 | 351.56K |
| 2024-10-11 | 31.09 | 31.28 | ↑$0.19 (0.61%) | 31.04 | 31.60 | 493.19K |
| 2024-10-10 | 30.51 | 30.85 | ↑$0.34 (1.11%) | 30.28 | 30.86 | 410.01K |
| 2024-10-09 | 30.72 | 30.80 | ↑$0.08 (0.26%) | 30.59 | 30.94 | 335.12K |
| 2024-10-08 | 31.01 | 30.72 | ↓$0.29 (-0.94%) | 30.54 | 31.08 | 247.19K |
| 2024-10-07 | 31.08 | 30.89 | ↓$0.19 (-0.61%) | 30.70 | 31.19 | 168.43K |
| 2024-10-04 | 31.83 | 31.28 | ↓$0.55 (-1.73%) | 31.27 | 31.92 | 287.28K |
| 2024-10-03 | 31.27 | 31.18 | ↓$0.09 (-0.29%) | 31.15 | 31.60 | 237.97K |
| 2024-10-02 | 31.34 | 31.48 | ↑$0.14 (0.45%) | 31.30 | 31.86 | 428.35K |
| 2024-10-01 | 31.94 | 31.59 | ↓$0.35 (-1.10%) | 31.37 | 31.94 | 494.53K |
| 2024-09-30 | 31.41 | 32.16 | ↑$0.75 (2.39%) | 31.38 | 32.26 | 484.74K |
| 2024-09-27 | 31.92 | 31.55 | ↓$0.37 (-1.16%) | 31.54 | 32.21 | 190.15K |
| 2024-09-26 | 32.00 | 31.65 | ↓$0.35 (-1.09%) | 31.61 | 32.04 | 185.15K |
| 2024-09-25 | 32.05 | 31.48 | ↓$0.57 (-1.78%) | 31.39 | 32.18 | 302.60K |
| 2024-09-24 | 32.61 | 32.03 | ↓$0.58 (-1.78%) | 32.00 | 32.79 | 185.20K |
| 2024-09-23 | 33.06 | 32.70 | ↓$0.36 (-1.09%) | 32.40 | 33.12 | 254K |
| 2024-09-20 | 33.66 | 32.82 | ↓$0.84 (-2.50%) | 32.79 | 33.72 | 0.92M |
| 2024-09-19 | 33.50 | 33.92 | ↑$0.42 (1.25%) | 32.83 | 33.95 | 382.38K |
| 2024-09-18 | 32.69 | 32.73 | ↑$0.04 (0.12%) | 32.33 | 33.89 | 235.65K |
| 2024-09-17 | 32.89 | 32.78 | ↓$0.11 (-0.33%) | 32.53 | 33.40 | 145.20K |
| 2024-09-16 | 32.46 | 32.58 | ↑$0.12 (0.37%) | 32.01 | 32.68 | 190.36K |
| 2024-09-13 | 31.82 | 32.33 | ↑$0.51 (1.60%) | 31.64 | 32.35 | 180.26K |
| 2024-09-12 | 31.32 | 31.50 | ↑$0.18 (0.57%) | 30.90 | 31.51 | 177.64K |
| 2024-09-11 | 31.11 | 31.09 | ↓$0.02 (-0.06%) | 30.47 | 31.22 | 180.13K |
| 2024-09-10 | 31.32 | 31.49 | ↑$0.17 (0.54%) | 30.99 | 31.51 | 234.97K |
| 2024-09-09 | 31.50 | 31.17 | ↓$0.33 (-1.05%) | 31.13 | 31.62 | 327.85K |
| 2024-09-06 | 32.17 | 31.53 | ↓$0.64 (-1.99%) | 31.38 | 32.32 | 203.55K |
Create an account or log in to view more rows.
$HTH Good morning gang!
$HTH We will not sell!
$HTH come on bulls we can do it
don’t let bears win
$HTH never selling
$HTH ready to explode
$HTH When in doubt
zoom out. ??
$HTH the market is selling off
$HTH today will be a nice green day LFG!!!
$HTH day trade is ok to buy here but sell later
$HTH When in doubt
zoom out. ??