Hilltop Holdings Inc (HTH) Historical Stock Data
31.29 ↓0.44 (-1.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HTH is down -0.25% a day on average. There have been 13 days where Hilltop Holdings Inc closed green and 17 days where HTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 34.14 | 32.69 | ↓$1.45 (-4.25%) | 32.56 | 34.42 | 436.86K |
| 2024-11-06 | 33.74 | 34.44 | ↑$0.70 (2.07%) | 33.58 | 34.68 | 1.02M |
| 2024-11-05 | 30.69 | 31.13 | ↑$0.44 (1.43%) | 30.65 | 31.26 | 379.46K |
| 2024-11-04 | 30.53 | 30.59 | ↑$0.06 (0.20%) | 30.16 | 30.81 | 714.65K |
| 2024-11-01 | 30.71 | 30.66 | ↓$0.05 (-0.16%) | 30.51 | 31.14 | 317.69K |
| 2024-10-31 | 31.12 | 30.63 | ↓$0.49 (-1.57%) | 30.62 | 31.12 | 278.52K |
| 2024-10-30 | 30.88 | 31.02 | ↑$0.14 (0.45%) | 30.88 | 32.06 | 0.92M |
| 2024-10-29 | 31.21 | 31.08 | ↓$0.13 (-0.42%) | 30.94 | 31.45 | 339.74K |
| 2024-10-28 | 30.55 | 31.31 | ↑$0.76 (2.49%) | 30.38 | 31.40 | 404.46K |
| 2024-10-25 | 30.27 | 30.21 | ↓$0.06 (-0.20%) | 29.91 | 31.22 | 362.39K |
| 2024-10-24 | 30.57 | 30.55 | ↓$0.02 (-0.07%) | 30.14 | 30.67 | 360.50K |
| 2024-10-23 | 30.59 | 30.57 | ↓$0.02 (-0.07%) | 30.25 | 30.86 | 262.27K |
| 2024-10-22 | 30.62 | 30.80 | ↑$0.18 (0.59%) | 30.42 | 30.88 | 291.71K |
| 2024-10-21 | 32.10 | 30.70 | ↓$1.40 (-4.36%) | 30.69 | 32.35 | 315.55K |
| 2024-10-18 | 32.52 | 32.08 | ↓$0.44 (-1.35%) | 31.96 | 32.62 | 259.66K |
| 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 |
Create an account or log in to view more rows.
$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
$HTH today will be a nice green day LFG!!!