Hilltop Holdings Inc. (HTH)

Historical Prices For Hilltop Holdings Inc. (HTH)

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	27.82	29.50	27.59	28.53	783,412	28.53
4/04/2025	27.78	28.43	27.49	28.58	614,282	28.58
4/03/2025	29.26	29.58	28.75	28.80	758,740	28.80
4/02/2025	30.27	30.65	30.13	30.65	323,588	30.65
4/01/2025	30.22	30.67	29.98	30.36	260,220	30.36
3/31/2025	30.11	30.54	29.99	30.45	274,630	30.45
3/28/2025	31.03	31.11	30.25	30.44	175,884	30.44
3/27/2025	31.22	31.32	30.98	31.02	261,747	31.02
3/26/2025	31.01	31.42	30.99	31.18	185,487	31.18
3/25/2025	30.82	31.24	30.80	30.91	267,399	30.91
3/24/2025	30.88	31.01	30.63	30.92	253,242	30.92
3/21/2025	30.37	30.59	29.94	30.52	710,933	30.52
3/20/2025	30.34	31.01	30.30	30.50	232,154	30.50
3/19/2025	30.78	31.03	30.52	30.61	318,827	30.61
3/18/2025	30.62	31.00	30.51	30.82	294,709	30.82
3/17/2025	30.79	31.04	30.69	30.92	352,779	30.92
3/14/2025	30.51	30.86	30.41	30.75	291,205	30.75
3/13/2025	30.53	30.77	30.24	30.28	171,931	30.28
3/12/2025	30.30	30.59	29.87	30.40	260,981	30.40
3/11/2025	30.81	30.93	30.10	30.18	426,799	30.18
3/10/2025	31.17	31.64	30.58	30.62	455,762	30.62
3/07/2025	31.47	31.80	31.26	31.67	309,957	31.67
3/06/2025	31.50	31.86	31.27	31.57	373,536	31.57
3/05/2025	31.69	31.99	31.38	31.71	316,323	31.71
3/04/2025	32.15	32.15	31.47	31.49	352,668	31.49
3/03/2025	32.04	32.62	32.02	32.39	358,531	32.39
2/28/2025	31.86	32.35	31.79	31.99	632,914	31.99
2/27/2025	31.30	31.82	31.30	31.76	308,608	31.76
2/26/2025	31.72	31.89	31.25	31.39	354,116	31.39
2/25/2025	31.28	32.00	30.98	31.84	414,427	31.84
2/24/2025	31.29	31.34	30.96	30.98	351,479	30.98
2/21/2025	31.81	31.85	31.03	31.14	322,008	31.14
2/20/2025	31.35	31.80	31.24	31.64	454,101	31.64
2/19/2025	31.26	31.84	31.26	31.60	335,357	31.60
2/18/2025	31.47	32.19	31.47	31.60	433,204	31.60
2/14/2025	31.99	32.24	31.40	31.56	227,273	31.56
2/13/2025	31.65	31.99	31.47	31.91	307,292	31.91
2/12/2025	32.23	32.25	31.56	31.66	522,781	31.48
2/11/2025	31.64	32.56	31.64	32.55	416,896	32.36
2/10/2025	32.17	32.32	31.86	31.97	464,606	31.79
2/07/2025	32.68	32.68	31.83	32.11	405,124	31.93
2/06/2025	32.34	32.95	32.16	32.77	473,631	32.58
2/05/2025	31.25	32.30	31.09	32.28	432,070	32.10
2/04/2025	30.08	31.01	30.08	31.01	589,217	30.83
2/03/2025	29.65	30.30	29.33	30.03	641,087	29.86
1/31/2025	32.00	32.00	30.06	30.18	895,831	30.01
1/30/2025	29.96	30.17	29.33	29.80	478,261	29.63
1/29/2025	29.40	30.12	29.39	29.63	586,575	29.46
1/28/2025	29.52	29.84	29.35	29.61	395,020	29.44
1/27/2025	29.16	29.72	28.90	29.60	606,913	29.43
1/24/2025	28.61	28.92	28.50	28.90	296,774	28.74
1/23/2025	28.54	29.02	28.43	28.83	227,976	28.67
1/22/2025	28.81	28.94	28.60	28.64	163,912	28.48
1/21/2025	29.04	29.27	28.92	28.94	259,411	28.78
1/17/2025	28.90	28.97	28.50	28.90	238,143	28.74
1/16/2025	28.52	28.82	28.40	28.62	268,555	28.46
1/15/2025	29.01	29.11	28.23	28.71	403,146	28.55
1/14/2025	27.44	28.12	27.44	28.05	325,926	27.89
1/13/2025	26.90	27.37	26.74	27.35	518,094	27.19
1/10/2025	27.23	27.31	26.67	27.15	473,972	27.00
1/08/2025	27.52	27.96	27.34	27.86	265,031	27.70