New Zealand markets open in 3 hours 24 minutes

Hilltop Holdings Inc. (HTH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.05-0.47 (-1.59%)
As of 02:35PM EDT. Market open.
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202429.6829.8228.9929.0529.0592,328
12 Apr 202429.2629.5229.1429.5229.52170,700
11 Apr 202429.5929.6929.2029.5429.54178,200
10 Apr 202429.5729.7729.1629.4929.49483,200
09 Apr 202430.5230.6630.2230.3530.35174,100
08 Apr 202430.4130.6430.3730.5230.52208,700
05 Apr 202430.4330.5730.1730.3530.35160,300
04 Apr 202430.7431.1430.4530.5730.57448,400
03 Apr 202430.4730.7330.2630.3030.30150,700
02 Apr 202430.7030.8930.3230.5730.57216,100
01 Apr 202431.2931.2930.8031.1231.12274,700
28 Mar 202431.0931.5331.0631.3231.32337,200
27 Mar 202430.3831.0830.3831.0731.07196,700
26 Mar 202430.4530.4530.0530.1330.13137,500
25 Mar 202430.4630.7530.2130.2530.25151,100
22 Mar 202430.9230.9730.3330.4030.40199,100
21 Mar 202430.8931.2630.7530.9230.92216,700
20 Mar 202429.7231.0829.7230.7930.79275,000
19 Mar 202429.5730.0629.5729.9029.90160,100
18 Mar 202429.9430.0329.5529.6229.62296,200
15 Mar 202429.7730.3929.7730.0530.05878,700
14 Mar 202430.8830.8829.7729.8829.88247,200
13 Mar 202431.0831.4530.9030.9930.99189,200
12 Mar 202431.3431.6031.0231.2431.24176,200
11 Mar 202431.6031.8331.5031.5431.54157,200
08 Mar 202432.0032.2031.5331.6631.66219,300
07 Mar 202431.6631.9231.6131.8731.87318,000
06 Mar 202431.2931.9230.8031.3431.34444,500
05 Mar 202430.2731.3230.2731.2231.22398,900
04 Mar 202430.7130.9930.3830.4530.45247,200
01 Mar 202430.7730.8030.2830.6430.64237,500
29 Feb 202431.1731.4830.7830.8830.88265,200
28 Feb 202430.3730.9430.3730.6430.64223,200
27 Feb 202430.7430.9630.5830.7630.76168,900
26 Feb 202430.6731.0230.5130.6230.62173,500
23 Feb 202430.7631.1530.5430.8230.82204,700
22 Feb 202430.7630.9230.6230.7830.78174,300
21 Feb 202431.0131.0630.6930.8430.84167,400
20 Feb 202430.8031.3930.7131.0131.01288,000
16 Feb 202431.3031.5831.0831.2031.20281,700
15 Feb 202431.0231.7431.0231.5831.58227,800
14 Feb 202430.6530.8830.1930.8430.84292,200
13 Feb 202430.4530.7329.8530.2130.21639,900
12 Feb 202430.9831.8830.8831.4731.47243,400
09 Feb 202430.6531.0330.3130.9130.91417,500
09 Feb 20240.17 Dividend
08 Feb 202430.4030.6730.1230.6630.49348,200
07 Feb 202430.7330.8530.0030.6230.45239,900
06 Feb 202430.3530.8230.3530.6730.50346,000
05 Feb 202430.6430.7230.2230.4130.24235,800
02 Feb 202430.5031.3030.4630.9530.78425,700
01 Feb 202431.6631.8230.1131.1130.94509,100
31 Jan 202432.2932.5331.3631.4931.32507,500
30 Jan 202433.0633.1632.7032.7432.56395,300
29 Jan 202433.2233.3632.9533.1632.98394,100
26 Jan 202434.2934.6332.9333.4833.29472,900
25 Jan 202434.3734.4233.4733.9733.78247,200
24 Jan 202433.9634.2833.7634.0033.81265,600
23 Jan 202434.6234.6233.6833.6933.50385,400
22 Jan 202433.7234.3333.7234.3234.13408,100
19 Jan 202432.8433.4832.6233.3233.14641,400
18 Jan 202432.5532.8432.2632.6732.49774,400
17 Jan 202432.5933.0332.2632.3632.18486,700
16 Jan 202433.5033.8033.1333.1432.96357,000
12 Jan 202434.4434.4933.6233.9233.73229,500
11 Jan 202434.1434.2833.5034.0433.85294,800
10 Jan 202434.1834.4634.0034.4534.26246,400
09 Jan 202434.2734.5733.9234.3834.19304,000
08 Jan 202434.0734.7834.0434.6734.48424,000
05 Jan 202433.9634.7533.8934.1934.00446,500
04 Jan 202433.6233.8133.5733.7033.51380,700
03 Jan 202434.5234.5233.4133.4533.26321,800
02 Jan 202434.7635.4534.6234.8134.62382,400
29 Dec 202335.4735.6234.9035.2135.01256,000
28 Dec 202335.3435.5935.3235.4635.26293,600
27 Dec 202335.4835.6635.2735.4035.20476,400
26 Dec 202335.1835.5934.7935.3435.14163,500
22 Dec 202334.9235.3234.8834.9334.74183,400
21 Dec 202334.4234.7434.1134.7134.52292,100
20 Dec 202334.4835.2234.0934.1633.97510,700
19 Dec 202334.0334.8533.8834.5634.37615,800
18 Dec 202334.2934.4333.8233.9533.76253,500
15 Dec 202334.4434.8533.9034.1133.921,312,800
14 Dec 202334.1634.6833.8234.4834.29538,300
13 Dec 202332.1033.4631.8433.3933.20425,200
12 Dec 202331.9532.2631.7831.9231.74145,700
11 Dec 202331.9332.0931.6732.0431.86146,800
08 Dec 202332.0832.3831.8332.0631.88151,400
07 Dec 202331.3532.1231.3532.0031.82258,400
06 Dec 202331.5932.2331.2831.3931.22140,500
05 Dec 202331.5031.6531.2031.2731.10176,100
04 Dec 202330.4031.6730.4031.6731.49260,900
01 Dec 202329.2230.7829.2230.7630.59284,000
30 Nov 202329.5729.6629.3029.4529.29182,800
29 Nov 202329.5730.0029.4329.5329.37240,700
28 Nov 202329.4229.4229.0729.3629.20184,500
27 Nov 202329.3929.6229.1929.3329.17175,000
24 Nov 202329.8930.0829.6229.6529.49123,600
22 Nov 202330.1830.2429.6329.7529.59147,200
21 Nov 202330.5230.5229.7829.8329.66180,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...