NYSE - Nasdaq Real Time Price USD

Hilltop Holdings Inc. (HTH)

Compare
29.21 -0.51 (-1.72%)
At close: June 14 at 4:00 PM EDT
29.21 +0.01 (+0.03%)
After hours: June 14 at 4:05 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 14, 2024 29.29 29.38 28.90 29.21 29.21 281,900
Jun 13, 2024 29.98 29.98 29.32 29.72 29.72 263,400
Jun 12, 2024 30.28 30.66 29.72 30.13 30.13 429,500
Jun 11, 2024 29.69 29.75 29.41 29.43 29.43 316,800
Jun 10, 2024 29.92 29.99 29.60 29.88 29.88 234,300
Jun 7, 2024 30.05 30.37 30.05 30.28 30.28 138,700
Jun 6, 2024 30.45 30.63 30.24 30.32 30.32 156,800
Jun 5, 2024 30.85 30.86 30.34 30.61 30.61 212,600
Jun 4, 2024 30.31 30.62 30.30 30.59 30.59 213,700
Jun 3, 2024 30.92 30.95 30.31 30.57 30.57 258,700
May 31, 2024 30.63 30.94 30.39 30.59 30.59 238,300
May 30, 2024 30.33 30.80 29.93 30.45 30.45 315,800
May 29, 2024 30.52 30.52 29.93 30.00 30.00 288,500
May 28, 2024 31.27 31.39 30.87 31.05 31.05 153,100
May 24, 2024 31.14 31.21 30.88 31.20 31.20 193,700
May 23, 2024 31.77 31.77 30.80 30.97 30.97 187,300
May 22, 2024 31.77 32.04 31.55 31.72 31.72 213,100
May 21, 2024 31.46 31.95 31.46 31.85 31.85 154,100
May 20, 2024 32.00 32.19 31.54 31.55 31.55 184,000
May 17, 2024 32.24 32.28 32.06 32.10 32.10 240,800
May 16, 2024 32.17 32.42 31.95 32.20 32.20 170,700
May 15, 2024 32.24 32.31 31.87 32.17 32.17 235,800
May 14, 2024 31.80 32.02 31.64 31.93 31.93 352,600
May 13, 2024 31.67 31.82 31.37 31.41 31.41 284,700
May 10, 2024 31.58 31.58 31.22 31.48 31.48 148,900
May 9, 2024 0.17 Dividend
May 9, 2024 31.02 31.49 31.02 31.46 31.46 366,500
May 8, 2024 31.00 31.31 31.00 31.18 31.01 133,700
May 7, 2024 31.20 31.42 31.20 31.23 31.06 220,900
May 6, 2024 31.49 31.49 31.12 31.14 30.97 158,100
May 3, 2024 31.13 31.56 31.05 31.32 31.15 289,200
May 2, 2024 30.39 30.82 30.36 30.73 30.56 626,700
May 1, 2024 29.70 30.75 29.62 30.15 29.99 213,700
Apr 30, 2024 29.61 29.77 29.24 29.26 29.10 246,800
Apr 29, 2024 30.47 30.59 29.81 29.82 29.66 219,000
Apr 26, 2024 30.34 30.67 30.33 30.36 30.19 176,200
Apr 25, 2024 30.31 30.37 29.97 30.37 30.20 321,800
Apr 24, 2024 30.23 30.58 30.00 30.54 30.37 497,600
Apr 23, 2024 30.24 30.75 30.24 30.53 30.36 304,600
Apr 22, 2024 29.93 30.60 29.58 30.34 30.17 479,600
Apr 19, 2024 29.29 30.47 28.76 29.99 29.83 605,300
Apr 18, 2024 28.75 29.18 28.67 29.05 28.89 297,400
Apr 17, 2024 29.00 29.12 28.60 28.64 28.48 239,900
Apr 16, 2024 28.99 29.02 28.71 28.75 28.59 203,800
Apr 15, 2024 29.68 29.90 28.94 29.20 29.04 174,600
Apr 12, 2024 29.26 29.52 29.14 29.52 29.36 170,700
Apr 11, 2024 29.59 29.69 29.20 29.54 29.38 178,200
Apr 10, 2024 29.57 29.77 29.16 29.49 29.33 483,200
Apr 9, 2024 30.52 30.66 30.22 30.35 30.18 174,100
Apr 8, 2024 30.41 30.64 30.37 30.52 30.35 208,700
Apr 5, 2024 30.43 30.57 30.17 30.35 30.18 160,300
Apr 4, 2024 30.74 31.14 30.45 30.57 30.40 448,400
Apr 3, 2024 30.47 30.73 30.26 30.30 30.13 150,700
Apr 2, 2024 30.70 30.89 30.32 30.57 30.40 216,100
Apr 1, 2024 31.29 31.29 30.80 31.12 30.95 274,700
Mar 28, 2024 31.09 31.53 31.06 31.32 31.15 337,200
Mar 27, 2024 30.38 31.08 30.38 31.07 30.90 196,700
Mar 26, 2024 30.45 30.45 30.05 30.13 29.97 137,500
Mar 25, 2024 30.46 30.75 30.21 30.25 30.09 151,100
Mar 22, 2024 30.92 30.97 30.33 30.40 30.23 199,100
Mar 21, 2024 30.89 31.26 30.75 30.92 30.75 216,700
Mar 20, 2024 29.72 31.08 29.72 30.79 30.62 275,000
Mar 19, 2024 29.57 30.06 29.57 29.90 29.74 160,100
Mar 18, 2024 29.94 30.03 29.55 29.62 29.46 296,200
Mar 15, 2024 29.77 30.39 29.77 30.05 29.89 878,700
Mar 14, 2024 30.88 30.88 29.77 29.88 29.72 247,200
Mar 13, 2024 31.08 31.45 30.90 30.99 30.82 189,200
Mar 12, 2024 31.34 31.60 31.02 31.24 31.07 176,200
Mar 11, 2024 31.60 31.83 31.50 31.54 31.37 157,200
Mar 8, 2024 32.00 32.20 31.53 31.66 31.49 219,300
Mar 7, 2024 31.66 31.92 31.61 31.87 31.70 318,000
Mar 6, 2024 31.29 31.92 30.80 31.34 31.17 444,500
Mar 5, 2024 30.27 31.32 30.27 31.22 31.05 398,900
Mar 4, 2024 30.71 30.99 30.38 30.45 30.28 247,200
Mar 1, 2024 30.77 30.80 30.28 30.64 30.47 237,500
Feb 29, 2024 31.17 31.48 30.78 30.88 30.71 265,200
Feb 28, 2024 30.37 30.94 30.37 30.64 30.47 223,200
Feb 27, 2024 30.74 30.96 30.58 30.76 30.59 168,900
Feb 26, 2024 30.67 31.02 30.51 30.62 30.45 173,500
Feb 23, 2024 30.76 31.15 30.54 30.82 30.65 204,700
Feb 22, 2024 30.76 30.92 30.62 30.78 30.61 174,300
Feb 21, 2024 31.01 31.06 30.69 30.84 30.67 167,400
Feb 20, 2024 30.80 31.39 30.71 31.01 30.84 288,000
Feb 16, 2024 31.30 31.58 31.08 31.20 31.03 281,700
Feb 15, 2024 31.02 31.74 31.02 31.58 31.41 227,800
Feb 14, 2024 30.65 30.88 30.19 30.84 30.67 292,200
Feb 13, 2024 30.45 30.73 29.85 30.21 30.05 639,900
Feb 12, 2024 30.98 31.88 30.88 31.47 31.30 243,400
Feb 9, 2024 0.17 Dividend
Feb 9, 2024 30.65 31.03 30.31 30.91 30.74 417,500
Feb 8, 2024 30.40 30.67 30.12 30.66 30.32 348,200
Feb 7, 2024 30.73 30.85 30.00 30.62 30.28 239,900
Feb 6, 2024 30.35 30.82 30.35 30.67 30.33 346,000
Feb 5, 2024 30.64 30.72 30.22 30.41 30.08 235,800
Feb 2, 2024 30.50 31.30 30.46 30.95 30.61 425,700
Feb 1, 2024 31.66 31.82 30.11 31.11 30.77 509,100
Jan 31, 2024 32.29 32.53 31.36 31.49 31.14 507,500
Jan 30, 2024 33.06 33.16 32.70 32.74 32.38 395,300
Jan 29, 2024 33.22 33.36 32.95 33.16 32.80 394,100
Jan 26, 2024 34.29 34.63 32.93 33.48 33.11 472,900
Jan 25, 2024 34.37 34.42 33.47 33.97 33.60 247,200
Jan 24, 2024 33.96 34.28 33.76 34.00 33.63 265,600
Jan 23, 2024 34.62 34.62 33.68 33.69 33.32 385,400
Jan 22, 2024 33.72 34.33 33.72 34.32 33.94 408,100
Jan 19, 2024 32.84 33.48 32.62 33.32 32.95 641,400
Jan 18, 2024 32.55 32.84 32.26 32.67 32.31 774,400
Jan 17, 2024 32.59 33.03 32.26 32.36 32.01 486,700
Jan 16, 2024 33.50 33.80 33.13 33.14 32.78 357,000
Jan 12, 2024 34.44 34.49 33.62 33.92 33.55 229,500
Jan 11, 2024 34.14 34.28 33.50 34.04 33.67 294,800
Jan 10, 2024 34.18 34.46 34.00 34.45 34.07 246,400
Jan 9, 2024 34.27 34.57 33.92 34.38 34.00 304,000
Jan 8, 2024 34.07 34.78 34.04 34.67 34.29 424,000
Jan 5, 2024 33.96 34.75 33.89 34.19 33.82 446,500
Jan 4, 2024 33.62 33.81 33.57 33.70 33.33 380,700
Jan 3, 2024 34.52 34.52 33.41 33.45 33.08 321,800
Jan 2, 2024 34.76 35.45 34.62 34.81 34.43 382,400
Dec 29, 2023 35.47 35.62 34.90 35.21 34.82 256,000
Dec 28, 2023 35.34 35.59 35.32 35.46 35.07 293,600
Dec 27, 2023 35.48 35.66 35.27 35.40 35.01 476,400
Dec 26, 2023 35.18 35.59 34.79 35.34 34.95 163,500
Dec 22, 2023 34.92 35.32 34.88 34.93 34.55 183,400
Dec 21, 2023 34.42 34.74 34.11 34.71 34.33 292,100
Dec 20, 2023 34.48 35.22 34.09 34.16 33.79 510,700
Dec 19, 2023 34.03 34.85 33.88 34.56 34.18 615,800
Dec 18, 2023 34.29 34.43 33.82 33.95 33.58 253,500
Dec 15, 2023 34.44 34.85 33.90 34.11 33.74 1,312,800
Dec 14, 2023 34.16 34.68 33.82 34.48 34.10 538,300
Dec 13, 2023 32.10 33.46 31.84 33.39 33.02 425,200
Dec 12, 2023 31.95 32.26 31.78 31.92 31.57 145,700
Dec 11, 2023 31.93 32.09 31.67 32.04 31.69 146,800
Dec 8, 2023 32.08 32.38 31.83 32.06 31.71 151,400
Dec 7, 2023 31.35 32.12 31.35 32.00 31.65 258,400
Dec 6, 2023 31.59 32.23 31.28 31.39 31.05 140,500
Dec 5, 2023 31.50 31.65 31.20 31.27 30.93 176,100
Dec 4, 2023 30.40 31.67 30.40 31.67 31.32 260,900
Dec 1, 2023 29.22 30.78 29.22 30.76 30.42 284,000
Nov 30, 2023 29.57 29.66 29.30 29.45 29.13 182,800
Nov 29, 2023 29.57 30.00 29.43 29.53 29.21 240,700
Nov 28, 2023 29.42 29.42 29.07 29.36 29.04 184,500
Nov 27, 2023 29.39 29.62 29.19 29.33 29.01 175,000
Nov 24, 2023 29.89 30.08 29.62 29.65 29.32 123,600
Nov 22, 2023 30.18 30.24 29.63 29.75 29.42 147,200
Nov 21, 2023 30.52 30.52 29.78 29.83 29.50 180,300
Nov 20, 2023 30.61 30.84 30.51 30.63 30.29 303,900
Nov 17, 2023 30.85 31.12 30.59 30.73 30.39 389,000
Nov 16, 2023 31.20 31.20 30.40 30.54 30.21 268,300
Nov 15, 2023 30.59 31.42 30.59 31.14 30.80 400,300
Nov 14, 2023 29.74 30.68 29.57 30.66 30.32 403,600
Nov 13, 2023 28.54 28.93 28.49 28.69 28.38 119,400
Nov 10, 2023 0.16 Dividend
Nov 10, 2023 28.57 29.00 28.45 28.76 28.44 231,900
Nov 9, 2023 28.93 29.12 28.52 28.66 28.19 158,300
Nov 8, 2023 29.26 29.26 28.69 28.88 28.40 278,800
Nov 7, 2023 29.48 29.61 29.05 29.14 28.66 348,800
Nov 6, 2023 29.75 29.85 29.44 29.53 29.04 1,025,900
Nov 3, 2023 29.62 30.14 29.60 29.87 29.38 445,300
Nov 2, 2023 28.11 28.93 28.11 28.89 28.41 375,900
Nov 1, 2023 27.51 27.86 27.32 27.80 27.34 224,100
Oct 31, 2023 27.49 27.69 27.25 27.62 27.16 255,200
Oct 30, 2023 27.48 27.69 27.37 27.57 27.12 306,600
Oct 27, 2023 27.53 27.53 26.96 27.31 26.86 287,700
Oct 26, 2023 27.37 27.89 27.31 27.61 27.15 329,500
Oct 25, 2023 26.90 27.36 26.78 27.29 26.84 475,400
Oct 24, 2023 27.84 27.96 26.89 27.12 26.67 373,200
Oct 23, 2023 27.07 28.31 27.06 27.50 27.05 486,000
Oct 20, 2023 29.24 29.86 27.18 27.18 26.73 558,800
Oct 19, 2023 28.27 28.59 27.76 27.86 27.40 403,100
Oct 18, 2023 28.29 28.46 27.91 28.17 27.71 411,300
Oct 17, 2023 28.02 28.93 28.02 28.57 28.10 438,700
Oct 16, 2023 27.96 28.30 27.96 28.21 27.74 325,900
Oct 13, 2023 28.21 28.21 27.48 27.75 27.29 191,400
Oct 12, 2023 28.31 28.31 27.71 27.98 27.52 157,600
Oct 11, 2023 28.27 28.60 28.09 28.35 27.88 137,200
Oct 10, 2023 28.19 28.55 28.19 28.26 27.79 158,900
Oct 9, 2023 28.11 28.42 27.99 28.24 27.77 134,800
Oct 6, 2023 27.97 28.78 27.92 28.26 27.79 231,800
Oct 5, 2023 28.17 28.70 28.13 28.51 28.04 208,400
Oct 4, 2023 27.95 28.30 27.77 28.28 27.81 206,000
Oct 3, 2023 28.18 28.23 27.78 27.97 27.51 237,200
Oct 2, 2023 28.39 28.58 28.04 28.31 27.84 461,900
Sep 29, 2023 28.65 28.75 28.11 28.36 27.89 552,800
Sep 28, 2023 28.34 28.68 28.26 28.33 27.86 509,900
Sep 27, 2023 28.22 28.54 28.03 28.14 27.68 286,100
Sep 26, 2023 27.86 28.28 27.76 27.76 27.30 231,900
Sep 25, 2023 27.86 28.36 27.85 28.19 27.73 210,500
Sep 22, 2023 28.25 28.34 27.92 28.03 27.57 364,100
Sep 21, 2023 28.88 28.91 28.30 28.30 27.83 498,400
Sep 20, 2023 29.48 29.71 28.96 29.00 28.52 264,200
Sep 19, 2023 29.05 29.33 28.92 29.26 28.78 334,900
Sep 18, 2023 29.27 29.29 28.88 28.94 28.46 206,300
Sep 15, 2023 29.26 29.44 29.08 29.17 28.69 853,200
Sep 14, 2023 29.00 29.49 29.00 29.48 28.99 142,000
Sep 13, 2023 29.08 29.17 28.59 28.72 28.25 153,900
Sep 12, 2023 28.94 29.22 28.80 28.91 28.43 159,100
Sep 11, 2023 29.23 29.37 28.61 28.93 28.45 246,800
Sep 8, 2023 29.09 29.17 28.81 28.96 28.48 204,900
Sep 7, 2023 29.18 29.21 28.74 29.18 28.70 259,700
Sep 6, 2023 29.33 29.50 28.75 29.31 28.83 213,300
Sep 5, 2023 30.47 30.48 29.39 29.40 28.92 243,000
Sep 1, 2023 30.68 30.97 30.68 30.78 30.27 171,300
Aug 31, 2023 30.54 30.65 30.33 30.39 29.89 187,700
Aug 30, 2023 30.20 30.58 30.11 30.56 30.06 209,800
Aug 29, 2023 30.17 30.51 29.99 30.34 29.84 188,000
Aug 28, 2023 30.16 30.53 30.05 30.22 29.72 180,800
Aug 25, 2023 29.83 30.17 29.37 29.92 29.43 332,000
Aug 24, 2023 29.60 30.08 29.56 29.70 29.21 812,900
Aug 23, 2023 29.11 29.87 29.11 29.75 29.26 334,400
Aug 22, 2023 30.02 30.18 29.19 29.19 28.71 270,500
Aug 21, 2023 30.41 30.41 29.95 30.09 29.59 214,100
Aug 18, 2023 29.91 30.55 29.91 30.33 29.83 196,300
Aug 17, 2023 30.33 30.57 29.93 30.32 29.82 300,900
Aug 16, 2023 30.36 30.61 30.10 30.10 29.60 269,700
Aug 15, 2023 30.72 30.72 30.23 30.32 29.82 264,400
Aug 14, 2023 31.17 31.25 30.80 31.05 30.54 259,500
Aug 11, 2023 31.22 31.53 30.96 31.38 30.86 226,100
Aug 10, 2023 0.16 Dividend
Aug 10, 2023 31.34 31.48 31.06 31.18 30.67 297,900
Aug 9, 2023 30.90 31.46 30.71 31.26 30.59 542,900
Aug 8, 2023 29.99 30.81 29.41 30.80 30.14 398,300
Aug 7, 2023 29.86 30.68 29.77 30.54 29.88 272,200
Aug 4, 2023 29.89 30.24 29.75 29.87 29.23 266,500
Aug 3, 2023 30.20 30.34 29.83 29.98 29.33 185,000
Aug 2, 2023 30.33 30.75 29.90 30.20 29.55 257,400
Aug 1, 2023 30.63 30.89 30.29 30.69 30.03 173,400
Jul 31, 2023 31.33 31.52 30.67 30.93 30.26 555,000
Jul 28, 2023 30.92 31.60 30.92 31.14 30.47 232,100
Jul 27, 2023 30.85 31.11 30.54 30.68 30.02 345,700
Jul 26, 2023 29.13 30.63 29.13 30.56 29.90 365,800
Jul 25, 2023 29.66 29.71 28.72 28.88 28.26 524,300
Jul 24, 2023 29.63 30.11 28.91 29.57 28.93 576,300
Jul 21, 2023 30.70 32.09 28.68 30.18 29.53 1,133,100
Jul 20, 2023 33.26 33.26 32.32 33.18 32.47 227,600
Jul 19, 2023 32.75 33.33 32.44 33.16 32.45 353,300
Jul 18, 2023 32.01 32.85 31.98 32.65 31.95 350,200
Jul 17, 2023 31.31 32.02 31.31 31.87 31.18 213,700
Jul 14, 2023 32.25 32.25 31.24 31.53 30.85 221,900
Jul 13, 2023 32.27 32.65 31.81 32.09 31.40 196,600
Jul 12, 2023 32.00 32.30 31.78 32.12 31.43 252,400
Jul 11, 2023 31.35 31.71 31.29 31.40 30.72 163,200
Jul 10, 2023 30.91 31.74 30.91 31.39 30.71 166,400
Jul 7, 2023 30.93 31.47 30.86 31.18 30.51 263,100
Jul 6, 2023 30.92 31.11 30.53 30.79 30.13 206,000
Jul 5, 2023 31.32 31.91 31.17 31.51 30.83 416,700
Jul 3, 2023 30.99 31.91 30.99 31.55 30.87 106,000
Jun 30, 2023 31.82 31.82 31.33 31.46 30.78 301,200
Jun 29, 2023 31.24 31.83 31.21 31.46 30.78 198,500
Jun 28, 2023 30.88 30.99 30.63 30.88 30.22 169,600
Jun 27, 2023 30.44 31.09 30.30 30.89 30.23 291,400
Jun 26, 2023 30.49 30.95 30.35 30.36 29.71 180,800
Jun 23, 2023 30.04 30.58 30.04 30.44 29.78 783,600
Jun 22, 2023 30.79 30.79 29.95 30.42 29.77 298,800
Jun 21, 2023 30.86 31.06 30.56 30.79 30.13 188,700
Jun 20, 2023 31.49 31.49 30.81 31.03 30.36 283,600
Jun 16, 2023 32.66 32.66 31.35 31.45 30.77 917,400
Jun 15, 2023 31.71 32.38 31.71 32.36 31.66 207,600

Related Tickers

NKSH National Bankshares, Inc.
29.81
+0.17%
 
SPFI South Plains Financial, Inc.
25.27
-1.40%
 
GNTY Guaranty Bancshares, Inc.
28.47
-1.21%
 
BSVN Bank7 Corp.
28.67
-2.62%
 
TCBX Third Coast Bancshares, Inc.
19.18
-2.39%
 
RNST Renasant Corporation
28.29
-1.84%
 
STBA S&T Bancorp, Inc.
30.06
-1.22%
 
VBTX Veritex Holdings, Inc.
19.43
-2.17%
 
SBSI Southside Bancshares, Inc.
25.53
-1.69%
 
CTBI Community Trust Bancorp, Inc.
40.61
-0.51%