Hilltop Holdings Inc. (HTH)

Historical Prices For Hilltop Holdings Inc. (HTH)

Date Range:

2025-03-04 - 2025-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2025	29.34	29.86	29.21	29.75	461,413	29.75
6/02/2025	29.79	29.90	29.30	29.46	592,896	29.46
5/30/2025	29.93	30.07	29.79	29.82	359,624	29.82
5/29/2025	29.59	29.99	29.51	29.99	374,057	29.99
5/28/2025	29.78	30.07	29.50	29.50	306,646	29.50
5/27/2025	29.87	30.05	29.62	29.97	281,008	29.97
5/23/2025	29.25	29.71	29.24	29.62	246,983	29.62
5/22/2025	29.69	30.00	29.60	29.73	307,970	29.73
5/21/2025	30.42	30.56	29.87	29.91	283,644	29.91
5/20/2025	30.68	30.89	30.56	30.66	368,529	30.66
5/19/2025	30.56	30.86	30.45	30.80	329,786	30.80
5/16/2025	30.98	31.10	30.82	30.82	394,309	30.82
5/15/2025	30.74	31.00	30.74	30.99	329,280	30.99
5/14/2025	30.75	30.96	30.59	30.67	313,296	30.67
5/13/2025	31.06	31.06	30.75	30.86	332,201	30.86
5/12/2025	31.23	31.43	30.88	30.90	406,623	30.90
5/09/2025	30.34	30.51	30.19	30.26	234,853	30.26
5/08/2025	30.04	30.53	30.04	30.40	286,159	30.40
5/07/2025	30.13	30.40	29.89	29.99	411,972	29.81
5/06/2025	29.61	30.22	29.53	29.91	279,081	29.73
5/05/2025	29.60	30.25	29.60	30.00	324,686	29.82
5/02/2025	29.90	30.02	29.66	29.95	344,908	29.77
5/01/2025	29.29	29.89	29.00	29.66	394,124	29.48
4/30/2025	28.96	29.60	28.73	29.53	435,120	29.35
4/29/2025	29.04	29.42	28.73	29.29	275,226	29.11
4/28/2025	28.80	29.09	28.67	29.02	344,327	28.85
4/25/2025	30.65	30.65	28.43	28.97	629,934	28.80
4/24/2025	28.82	29.32	28.78	29.29	275,832	29.11
4/23/2025	29.29	29.95	28.78	28.95	382,739	28.78
4/22/2025	28.58	28.90	28.09	28.78	312,218	28.61
4/21/2025	28.29	28.53	28.09	28.34	360,871	28.17
4/17/2025	28.58	28.91	28.43	28.63	307,240	28.46
4/16/2025	28.69	28.87	28.35	28.61	308,716	28.44
4/15/2025	28.39	28.99	28.39	28.76	267,418	28.59
4/14/2025	28.14	28.56	27.78	28.42	378,962	28.25
4/11/2025	27.72	28.25	27.37	27.95	373,583	27.78
4/10/2025	28.52	28.82	27.35	28.04	601,799	27.87
4/09/2025	27.75	30.09	27.39	29.18	511,702	29.00
4/08/2025	29.27	29.66	27.85	28.21	676,028	28.04
4/07/2025	27.82	29.50	27.59	28.53	783,412	28.36
4/04/2025	27.78	28.75	27.49	28.58	899,323	28.41
4/03/2025	29.26	29.58	28.75	28.80	758,740	28.63
4/02/2025	30.27	30.65	30.13	30.65	323,588	30.47
4/01/2025	30.22	30.67	29.98	30.36	260,220	30.18
3/31/2025	30.11	30.54	29.99	30.45	274,630	30.27
3/28/2025	31.03	31.11	30.25	30.44	175,884	30.26
3/27/2025	31.22	31.32	30.98	31.02	261,747	30.83
3/26/2025	31.01	31.42	30.99	31.18	185,487	30.99
3/25/2025	30.82	31.24	30.80	30.91	267,399	30.72
3/24/2025	30.88	31.01	30.63	30.92	253,242	30.73
3/21/2025	30.37	30.59	29.94	30.52	710,933	30.34
3/20/2025	30.34	31.01	30.30	30.50	232,154	30.32
3/19/2025	30.78	31.03	30.52	30.61	318,827	30.43
3/18/2025	30.62	31.00	30.51	30.82	294,709	30.64
3/17/2025	30.79	31.04	30.69	30.92	352,779	30.73
3/14/2025	30.51	30.86	30.41	30.75	291,205	30.57
3/13/2025	30.53	30.77	30.24	30.28	171,931	30.10
3/12/2025	30.30	30.59	29.87	30.40	260,981	30.22
3/11/2025	30.81	30.93	30.10	30.18	426,799	30.00
3/10/2025	31.17	31.64	30.58	30.62	455,762	30.44
3/07/2025	31.47	31.80	31.26	31.67	309,957	31.48
3/06/2025	31.50	31.86	31.27	31.57	373,536	31.38
3/05/2025	31.69	31.99	31.38	31.71	316,323	31.52
3/04/2025	32.15	32.15	31.47	31.49	352,668	31.30