NYSE - Nasdaq Real Time Price USD

Hilltop Holdings Inc. (HTH)

Compare
27.15
-0.71
(-2.55%)
At close: January 10 at 4:00:02 PM EST
27.15
+0.08
+(0.30%)
After hours: January 10 at 4:01:46 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 27.23 27.31 26.67 27.15 27.15 474,000
Jan 8, 2025 27.52 27.97 27.34 27.86 27.86 265,000
Jan 7, 2025 28.18 28.48 27.56 27.79 27.79 406,300
Jan 6, 2025 28.22 28.62 28.10 28.11 28.11 297,900
Jan 3, 2025 28.19 28.26 27.85 28.20 28.20 298,300
Jan 2, 2025 28.92 28.92 27.90 28.20 28.20 385,800
Dec 31, 2024 28.69 28.98 28.57 28.63 28.63 250,200
Dec 30, 2024 28.78 28.78 28.35 28.47 28.47 255,500
Dec 27, 2024 28.98 29.29 28.46 28.89 28.89 240,400
Dec 26, 2024 28.86 29.33 28.84 29.27 29.27 182,700
Dec 24, 2024 28.78 29.15 28.78 29.15 29.15 98,400
Dec 23, 2024 28.44 28.93 28.44 28.93 28.93 301,500
Dec 20, 2024 28.64 29.52 28.64 28.71 28.71 783,700
Dec 19, 2024 29.41 29.89 28.70 28.84 28.84 565,600
Dec 18, 2024 31.20 31.40 29.29 29.44 29.44 527,300
Dec 17, 2024 31.50 32.04 31.01 31.06 31.06 367,600
Dec 16, 2024 31.63 31.91 31.44 31.77 31.77 414,000
Dec 13, 2024 31.51 31.70 31.22 31.58 31.58 417,500
Dec 12, 2024 31.92 32.19 31.51 31.58 31.58 246,200
Dec 11, 2024 32.36 32.52 32.15 32.17 32.17 284,800
Dec 10, 2024 32.16 32.56 31.77 31.97 31.97 396,300
Dec 9, 2024 32.04 32.58 31.90 32.17 32.17 263,800
Dec 6, 2024 31.67 31.85 31.27 31.83 31.83 185,300
Dec 5, 2024 31.60 31.99 31.30 31.33 31.33 140,700
Dec 4, 2024 31.47 31.71 31.07 31.64 31.64 267,400
Dec 3, 2024 31.57 31.66 31.19 31.32 31.32 175,100
Dec 2, 2024 31.80 31.93 31.26 31.69 31.69 213,800
Nov 29, 2024 32.08 32.19 31.37 31.65 31.65 124,200
Nov 27, 2024 32.28 32.58 31.76 31.80 31.80 184,800
Nov 26, 2024 32.44 32.59 32.13 32.17 32.17 149,600
Nov 25, 2024 32.76 33.80 32.63 32.65 32.65 319,400
Nov 22, 2024 31.81 32.42 31.69 32.27 32.27 277,800
Nov 21, 2024 31.53 31.90 31.40 31.65 31.65 192,600
Nov 20, 2024 31.46 31.70 31.07 31.29 31.29 151,200
Nov 19, 2024 31.52 31.92 31.47 31.73 31.73 191,100
Nov 18, 2024 31.87 32.20 31.79 31.80 31.80 198,700
Nov 15, 2024 32.60 32.62 31.79 31.98 31.98 211,300
Nov 14, 2024 32.57 32.59 31.95 32.28 32.28 184,500
Nov 13, 2024 33.14 33.40 32.31 32.51 32.51 277,500
Nov 12, 2024 32.79 33.39 32.71 32.92 32.92 377,700
Nov 11, 2024 32.97 33.71 32.82 32.86 32.86 518,700
Nov 8, 2024 0.17 Dividend
Nov 8, 2024 32.85 33.02 32.40 32.52 32.52 429,300
Nov 7, 2024 34.14 34.42 32.56 32.69 32.52 436,900
Nov 6, 2024 33.74 34.68 33.58 34.44 34.26 1,022,400
Nov 5, 2024 30.69 31.26 30.65 31.13 30.97 379,500
Nov 4, 2024 30.53 30.81 30.16 30.59 30.43 714,600
Nov 1, 2024 30.71 31.14 30.51 30.66 30.50 317,700
Oct 31, 2024 31.12 31.12 30.62 30.63 30.47 278,500
Oct 30, 2024 30.88 32.06 30.88 31.02 30.86 923,000
Oct 29, 2024 31.21 31.45 30.94 31.08 30.92 339,700
Oct 28, 2024 30.55 31.40 30.38 31.31 31.15 404,500
Oct 25, 2024 30.27 31.22 29.91 30.21 30.05 362,400
Oct 24, 2024 30.57 30.67 30.14 30.55 30.39 360,500
Oct 23, 2024 30.59 30.86 30.25 30.57 30.41 262,300
Oct 22, 2024 30.62 30.88 30.42 30.80 30.64 291,700
Oct 21, 2024 32.10 32.35 30.69 30.70 30.54 315,600
Oct 18, 2024 32.52 32.62 31.96 32.08 31.91 259,700
Oct 17, 2024 32.53 32.64 31.99 32.49 32.32 286,300
Oct 16, 2024 32.44 32.94 32.41 32.57 32.40 271,800
Oct 15, 2024 31.83 32.55 31.65 32.01 31.84 444,000
Oct 14, 2024 31.32 31.63 30.97 31.56 31.40 351,600
Oct 11, 2024 31.09 31.60 31.04 31.28 31.12 493,200
Oct 10, 2024 30.51 30.86 30.28 30.85 30.69 410,000
Oct 9, 2024 30.72 30.94 30.59 30.80 30.64 335,100
Oct 8, 2024 31.01 31.08 30.54 30.72 30.56 247,200
Oct 7, 2024 31.08 31.19 30.70 30.89 30.73 168,400
Oct 4, 2024 31.83 31.92 31.27 31.28 31.12 287,300
Oct 3, 2024 31.27 31.60 31.15 31.18 31.02 238,000
Oct 2, 2024 31.34 31.86 31.30 31.48 31.32 428,400
Oct 1, 2024 31.94 31.94 31.37 31.59 31.43 494,500
Sep 30, 2024 31.41 32.26 31.38 32.16 31.99 484,700
Sep 27, 2024 31.92 32.21 31.54 31.55 31.39 190,200
Sep 26, 2024 32.00 32.04 31.61 31.65 31.49 185,200
Sep 25, 2024 32.05 32.17 31.39 31.48 31.32 302,600
Sep 24, 2024 32.61 32.78 32.00 32.03 31.86 185,200
Sep 23, 2024 33.06 33.12 32.40 32.70 32.53 254,000
Sep 20, 2024 33.66 33.72 32.79 32.82 32.65 915,100
Sep 19, 2024 33.50 33.95 32.83 33.92 33.74 382,400
Sep 18, 2024 32.69 33.89 32.33 32.73 32.56 235,600
Sep 17, 2024 32.89 33.40 32.53 32.78 32.61 145,200
Sep 16, 2024 32.46 32.68 32.01 32.58 32.41 190,400
Sep 13, 2024 31.82 32.35 31.64 32.33 32.16 180,300
Sep 12, 2024 31.32 31.51 30.90 31.50 31.34 177,600
Sep 11, 2024 31.11 31.22 30.47 31.09 30.93 180,100
Sep 10, 2024 31.32 31.51 30.99 31.49 31.33 235,000
Sep 9, 2024 31.50 31.62 31.13 31.17 31.01 327,900
Sep 6, 2024 32.17 32.32 31.38 31.53 31.37 203,600
Sep 5, 2024 32.54 32.54 31.97 32.07 31.90 258,700
Sep 4, 2024 32.26 32.59 31.81 32.20 32.03 410,600
Sep 3, 2024 32.47 32.85 32.36 32.45 32.28 198,800
Aug 30, 2024 33.04 33.17 32.53 32.85 32.68 311,100
Aug 29, 2024 33.07 33.24 32.76 32.87 32.70 341,300
Aug 28, 2024 32.49 33.04 32.49 32.90 32.73 198,900
Aug 27, 2024 32.69 32.76 32.36 32.68 32.51 190,000
Aug 26, 2024 33.48 33.64 32.80 32.84 32.67 463,200
Aug 23, 2024 31.58 33.21 31.54 33.03 32.86 380,800
Aug 22, 2024 31.25 31.70 31.25 31.34 31.18 410,400
Aug 21, 2024 31.27 31.48 30.87 31.36 31.20 303,800
Aug 20, 2024 31.39 31.39 30.95 31.08 30.92 138,300
Aug 19, 2024 31.38 31.61 31.14 31.52 31.36 196,000
Aug 16, 2024 0.17 Dividend
Aug 16, 2024 30.95 31.66 30.95 31.28 31.12 209,900
Aug 15, 2024 31.12 31.44 30.97 31.11 30.78 380,200
Aug 14, 2024 30.76 30.76 30.19 30.46 30.14 270,700
Aug 13, 2024 30.50 30.86 29.93 30.58 30.25 248,800
Aug 12, 2024 30.80 30.97 30.02 30.18 29.86 452,000
Aug 9, 2024 30.53 30.73 30.10 30.57 30.24 422,600
Aug 8, 2024 30.75 30.81 30.30 30.61 30.28 174,600
Aug 7, 2024 30.88 31.08 30.27 30.31 29.99 278,900
Aug 6, 2024 30.51 30.94 30.30 30.61 30.28 274,400
Aug 5, 2024 30.35 30.95 30.21 30.57 30.24 522,000
Aug 2, 2024 30.72 31.95 30.56 31.62 31.28 403,800
Aug 1, 2024 32.87 33.19 31.61 31.81 31.47 302,200
Jul 31, 2024 33.62 34.01 32.87 32.99 32.64 365,400
Jul 30, 2024 32.80 34.09 32.74 33.57 33.21 575,400
Jul 29, 2024 34.33 34.33 32.57 32.61 32.26 273,500
Jul 26, 2024 34.60 35.00 31.88 34.16 33.80 294,700
Jul 25, 2024 34.25 35.21 34.17 34.81 34.44 340,800
Jul 24, 2024 34.45 35.00 34.08 34.09 33.73 264,800
Jul 23, 2024 34.25 35.32 34.18 34.71 34.34 386,600
Jul 22, 2024 33.97 34.62 33.52 34.46 34.09 315,700
Jul 19, 2024 34.09 34.50 33.81 33.96 33.60 286,200
Jul 18, 2024 34.19 35.19 33.89 34.21 33.85 297,800
Jul 17, 2024 34.37 35.21 34.37 34.70 34.33 474,600
Jul 16, 2024 32.99 35.04 32.83 34.71 34.34 581,400
Jul 15, 2024 32.45 32.95 32.10 32.60 32.25 698,600
Jul 12, 2024 32.41 32.46 31.99 32.00 31.66 449,900
Jul 11, 2024 31.59 32.08 31.28 32.05 31.71 541,000
Jul 10, 2024 30.99 31.11 30.80 31.00 30.67 255,000
Jul 9, 2024 30.27 30.94 30.27 30.85 30.52 247,700
Jul 8, 2024 30.30 30.52 30.17 30.39 30.07 216,500
Jul 5, 2024 30.39 30.48 29.92 30.03 29.71 142,400
Jul 3, 2024 30.94 30.94 30.34 30.43 30.11 113,600
Jul 2, 2024 30.77 31.02 30.77 30.80 30.47 190,700
Jul 1, 2024 31.23 31.30 30.46 30.77 30.44 289,500
Jun 28, 2024 30.47 31.40 30.44 31.28 30.95 911,100
Jun 27, 2024 29.70 30.18 29.54 30.17 29.85 148,400
Jun 26, 2024 29.30 29.76 29.23 29.73 29.41 214,700
Jun 25, 2024 29.66 29.74 29.39 29.43 29.12 177,800
Jun 24, 2024 29.24 30.12 29.03 29.79 29.47 293,300
Jun 21, 2024 28.80 29.08 28.70 29.08 28.77 973,700
Jun 20, 2024 28.76 29.02 28.58 28.84 28.53 351,900
Jun 18, 2024 29.30 29.37 28.97 28.99 28.68 305,300
Jun 17, 2024 29.10 29.39 28.80 29.37 29.06 422,400
Jun 14, 2024 29.29 29.38 28.90 29.21 28.90 281,900
Jun 13, 2024 29.98 29.98 29.32 29.72 29.40 263,400
Jun 12, 2024 30.28 30.66 29.72 30.13 29.81 429,500
Jun 11, 2024 29.69 29.75 29.41 29.43 29.12 316,800
Jun 10, 2024 29.92 29.99 29.60 29.88 29.56 234,300
Jun 7, 2024 30.05 30.37 30.05 30.28 29.96 138,700
Jun 6, 2024 30.45 30.63 30.24 30.32 30.00 156,800
Jun 5, 2024 30.85 30.86 30.34 30.61 30.28 212,600
Jun 4, 2024 30.31 30.62 30.30 30.59 30.26 213,700
Jun 3, 2024 30.92 30.95 30.31 30.57 30.24 258,700
May 31, 2024 30.63 30.94 30.39 30.59 30.26 238,300
May 30, 2024 30.33 30.80 29.93 30.45 30.13 315,800
May 29, 2024 30.52 30.52 29.93 30.00 29.68 288,500
May 28, 2024 31.27 31.39 30.87 31.05 30.72 153,100
May 24, 2024 31.14 31.21 30.88 31.20 30.87 193,700
May 23, 2024 31.77 31.77 30.80 30.97 30.64 187,300
May 22, 2024 31.77 32.04 31.55 31.72 31.38 213,100
May 21, 2024 31.46 31.95 31.46 31.85 31.51 154,100
May 20, 2024 32.00 32.19 31.54 31.55 31.21 184,000
May 17, 2024 32.24 32.28 32.06 32.10 31.76 240,800
May 16, 2024 32.17 32.42 31.95 32.20 31.86 170,700
May 15, 2024 32.24 32.31 31.87 32.17 31.83 235,800
May 14, 2024 31.80 32.02 31.64 31.93 31.59 352,600
May 13, 2024 31.67 31.82 31.37 31.41 31.08 284,700
May 10, 2024 31.58 31.58 31.22 31.48 31.15 148,900
May 9, 2024 0.17 Dividend
May 9, 2024 31.02 31.49 31.02 31.46 31.13 366,500
May 8, 2024 31.00 31.31 31.00 31.18 30.68 133,700
May 7, 2024 31.20 31.42 31.20 31.23 30.73 220,900
May 6, 2024 31.49 31.49 31.12 31.14 30.64 158,100
May 3, 2024 31.13 31.56 31.05 31.32 30.82 289,200
May 2, 2024 30.39 30.82 30.36 30.73 30.24 626,700
May 1, 2024 29.70 30.75 29.62 30.15 29.67 213,700
Apr 30, 2024 29.61 29.77 29.24 29.26 28.79 246,800
Apr 29, 2024 30.47 30.59 29.81 29.82 29.34 219,000
Apr 26, 2024 30.34 30.67 30.33 30.36 29.87 176,200
Apr 25, 2024 30.31 30.37 29.97 30.37 29.88 321,800
Apr 24, 2024 30.23 30.58 30.00 30.54 30.05 497,600
Apr 23, 2024 30.24 30.75 30.24 30.53 30.04 304,600
Apr 22, 2024 29.93 30.60 29.58 30.34 29.85 479,600
Apr 19, 2024 29.29 30.47 28.76 29.99 29.51 605,300
Apr 18, 2024 28.75 29.18 28.67 29.05 28.58 297,400
Apr 17, 2024 29.00 29.12 28.60 28.64 28.18 239,900
Apr 16, 2024 28.99 29.02 28.71 28.75 28.29 203,800
Apr 15, 2024 29.68 29.90 28.94 29.20 28.73 174,600
Apr 12, 2024 29.26 29.52 29.14 29.52 29.05 170,700
Apr 11, 2024 29.59 29.69 29.20 29.54 29.07 178,200
Apr 10, 2024 29.57 29.77 29.16 29.49 29.02 483,200
Apr 9, 2024 30.52 30.66 30.22 30.35 29.86 174,100
Apr 8, 2024 30.41 30.64 30.37 30.52 30.03 208,700
Apr 5, 2024 30.43 30.57 30.17 30.35 29.86 160,300
Apr 4, 2024 30.74 31.14 30.45 30.57 30.08 448,400
Apr 3, 2024 30.47 30.73 30.26 30.30 29.81 150,700
Apr 2, 2024 30.70 30.89 30.32 30.57 30.08 216,100
Apr 1, 2024 31.29 31.29 30.80 31.12 30.62 274,700
Mar 28, 2024 31.09 31.53 31.06 31.32 30.82 337,200
Mar 27, 2024 30.38 31.08 30.38 31.07 30.57 196,700
Mar 26, 2024 30.45 30.45 30.05 30.13 29.65 137,500
Mar 25, 2024 30.46 30.75 30.21 30.25 29.77 151,100
Mar 22, 2024 30.92 30.97 30.33 30.40 29.91 199,100
Mar 21, 2024 30.89 31.26 30.75 30.92 30.42 216,700
Mar 20, 2024 29.72 31.08 29.72 30.79 30.30 275,000
Mar 19, 2024 29.57 30.06 29.57 29.90 29.42 160,100
Mar 18, 2024 29.94 30.03 29.55 29.62 29.15 296,200
Mar 15, 2024 29.77 30.39 29.77 30.05 29.57 878,700
Mar 14, 2024 30.88 30.88 29.77 29.88 29.40 247,200
Mar 13, 2024 31.08 31.45 30.90 30.99 30.49 189,200
Mar 12, 2024 31.34 31.60 31.02 31.24 30.74 176,200
Mar 11, 2024 31.60 31.83 31.50 31.54 31.03 157,200
Mar 8, 2024 32.00 32.20 31.53 31.66 31.15 219,300
Mar 7, 2024 31.66 31.92 31.61 31.87 31.36 318,000
Mar 6, 2024 31.29 31.92 30.80 31.34 30.84 444,500
Mar 5, 2024 30.27 31.32 30.27 31.22 30.72 398,900
Mar 4, 2024 30.71 30.99 30.38 30.45 29.96 247,200
Mar 1, 2024 30.77 30.80 30.28 30.64 30.15 237,500
Feb 29, 2024 31.17 31.48 30.78 30.88 30.38 265,200
Feb 28, 2024 30.37 30.94 30.37 30.64 30.15 223,200
Feb 27, 2024 30.74 30.96 30.58 30.76 30.27 168,900
Feb 26, 2024 30.67 31.02 30.51 30.62 30.13 173,500
Feb 23, 2024 30.76 31.15 30.54 30.82 30.33 204,700
Feb 22, 2024 30.76 30.92 30.62 30.78 30.29 174,300
Feb 21, 2024 31.01 31.06 30.69 30.84 30.35 167,400
Feb 20, 2024 30.80 31.39 30.71 31.01 30.51 288,000
Feb 16, 2024 31.30 31.58 31.08 31.20 30.70 281,700
Feb 15, 2024 31.02 31.74 31.02 31.58 31.07 227,800
Feb 14, 2024 30.65 30.88 30.19 30.84 30.35 292,200
Feb 13, 2024 30.45 30.73 29.85 30.21 29.73 639,900
Feb 12, 2024 30.98 31.88 30.88 31.47 30.97 243,400
Feb 9, 2024 0.17 Dividend
Feb 9, 2024 30.65 31.03 30.31 30.91 30.41 417,500
Feb 8, 2024 30.40 30.67 30.12 30.66 30.00 348,200
Feb 7, 2024 30.73 30.85 30.00 30.62 29.96 239,900
Feb 6, 2024 30.35 30.82 30.35 30.67 30.01 346,000
Feb 5, 2024 30.64 30.72 30.22 30.41 29.76 235,800
Feb 2, 2024 30.50 31.30 30.46 30.95 30.28 425,700
Feb 1, 2024 31.66 31.82 30.11 31.11 30.44 509,100
Jan 31, 2024 32.29 32.53 31.36 31.49 30.81 507,500
Jan 30, 2024 33.06 33.16 32.70 32.74 32.04 395,300
Jan 29, 2024 33.22 33.36 32.95 33.16 32.45 394,100
Jan 26, 2024 34.29 34.63 32.93 33.48 32.76 472,900
Jan 25, 2024 34.37 34.42 33.47 33.97 33.24 247,200
Jan 24, 2024 33.96 34.28 33.76 34.00 33.27 265,600
Jan 23, 2024 34.62 34.62 33.68 33.69 32.97 385,400
Jan 22, 2024 33.72 34.33 33.72 34.32 33.58 408,100
Jan 19, 2024 32.84 33.48 32.62 33.32 32.60 641,400
Jan 18, 2024 32.55 32.84 32.26 32.67 31.97 774,400
Jan 17, 2024 32.59 33.03 32.26 32.36 31.66 486,700
Jan 16, 2024 33.50 33.80 33.13 33.14 32.43 357,000
Jan 12, 2024 34.44 34.49 33.62 33.92 33.19 229,500
Jan 11, 2024 34.14 34.28 33.50 34.04 33.31 294,800

Related Tickers

TCBI Texas Capital Bancshares, Inc.
73.25
-4.42%
 
PROV Provident Financial Holdings, Inc.
15.01
-5.24%
 
CFB CrossFirst Bankshares, Inc.
14.11
-3.62%
 
CBAN Colony Bankcorp, Inc.
14.67
-4.49%
 
MRBK Meridian Corporation
13.71
-2.21%
 
VBTX Veritex Holdings, Inc.
24.44
-4.94%
 
SPFI South Plains Financial, Inc.
32.35
-3.40%
 
WTBA West Bancorporation, Inc.
20.00
-4.63%
 
BANF BancFirst Corporation
110.88
-2.87%
 
PCB PCB Bancorp
18.53
-3.74%