Hilltop Holdings Inc (HTH) Historical Stock Data
28.71 ↓0.13 (-0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HTH is down -0.62% a day on average. There have been 10 days where Hilltop Holdings Inc closed green and 20 days where HTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 28.64 | 28.71 | ↑$0.07 (0.24%) | 28.64 | 29.52 | 783.73K |
| 2024-12-19 | 29.41 | 28.84 | ↓$0.57 (-1.94%) | 28.70 | 29.89 | 565.61K |
| 2024-12-18 | 31.20 | 29.44 | ↓$1.76 (-5.64%) | 29.29 | 31.40 | 527.27K |
| 2024-12-17 | 31.50 | 31.06 | ↓$0.44 (-1.40%) | 31.01 | 32.04 | 367.59K |
| 2024-12-16 | 31.63 | 31.77 | ↑$0.14 (0.44%) | 31.44 | 31.91 | 414K |
| 2024-12-13 | 31.51 | 31.58 | ↑$0.07 (0.22%) | 31.22 | 31.70 | 417.47K |
| 2024-12-12 | 31.92 | 31.58 | ↓$0.34 (-1.07%) | 31.51 | 32.19 | 246.18K |
| 2024-12-11 | 32.36 | 32.17 | ↓$0.19 (-0.59%) | 32.15 | 32.52 | 284.76K |
| 2024-12-10 | 32.16 | 31.97 | ↓$0.19 (-0.59%) | 31.77 | 32.56 | 396.33K |
| 2024-12-09 | 32.04 | 32.17 | ↑$0.13 (0.41%) | 31.90 | 32.58 | 263.80K |
| 2024-12-06 | 31.67 | 31.83 | ↑$0.16 (0.51%) | 31.27 | 31.85 | 185.25K |
| 2024-12-05 | 31.60 | 31.33 | ↓$0.27 (-0.85%) | 31.30 | 31.99 | 140.70K |
| 2024-12-04 | 31.47 | 31.64 | ↑$0.17 (0.54%) | 31.07 | 31.71 | 267.39K |
| 2024-12-03 | 31.57 | 31.32 | ↓$0.25 (-0.79%) | 31.19 | 31.66 | 175.08K |
| 2024-12-02 | 31.80 | 31.69 | ↓$0.11 (-0.35%) | 31.26 | 31.93 | 213.78K |
| 2024-11-29 | 32.08 | 31.65 | ↓$0.43 (-1.34%) | 31.37 | 32.19 | 124.23K |
| 2024-11-27 | 32.28 | 31.80 | ↓$0.48 (-1.49%) | 31.76 | 32.58 | 184.78K |
| 2024-11-26 | 32.44 | 32.17 | ↓$0.27 (-0.83%) | 32.13 | 32.59 | 149.58K |
| 2024-11-25 | 32.76 | 32.65 | ↓$0.11 (-0.34%) | 32.63 | 33.80 | 319.42K |
| 2024-11-22 | 31.81 | 32.27 | ↑$0.46 (1.45%) | 31.69 | 32.42 | 277.75K |
| 2024-11-21 | 31.53 | 31.65 | ↑$0.12 (0.38%) | 31.40 | 31.90 | 192.61K |
| 2024-11-20 | 31.46 | 31.29 | ↓$0.17 (-0.54%) | 31.07 | 31.70 | 151.17K |
| 2024-11-19 | 31.52 | 31.73 | ↑$0.21 (0.67%) | 31.47 | 31.92 | 191.07K |
| 2024-11-18 | 31.87 | 31.80 | ↓$0.07 (-0.22%) | 31.79 | 32.20 | 198.72K |
| 2024-11-15 | 32.60 | 31.98 | ↓$0.62 (-1.90%) | 31.79 | 32.62 | 211.30K |
| 2024-11-14 | 32.57 | 32.28 | ↓$0.29 (-0.89%) | 31.95 | 32.59 | 184.48K |
| 2024-11-13 | 33.14 | 32.51 | ↓$0.63 (-1.90%) | 32.31 | 33.40 | 277.51K |
| 2024-11-12 | 32.79 | 32.92 | ↑$0.13 (0.40%) | 32.71 | 33.39 | 377.74K |
| 2024-11-11 | 32.97 | 32.86 | ↓$0.11 (-0.33%) | 32.82 | 33.71 | 518.73K |
| 2024-11-08 | 32.85 | 32.52 | ↓$0.33 (-1.00%) | 32.40 | 33.02 | 429.32K |
Create an account or log in to view more rows.
$HTH this sell-off is meh.
$HTH lets go!!
$HTH called it
$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