5 DAY PERFORMANCE
-1.78%
1 MONTH PERFORMANCE
+8.07%
3 MONTH PERFORMANCE
+17.63%
6 MONTH PERFORMANCE
+17.16%
YEAR-TO-DATE PERFORMANCE
+13.64%
1 YEAR PERFORMANCE
+22.06%
Hilltop Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $39.15 | $38.59 (-1.43%) | $39.46 | $38.48 | 389.51 K | $2.33 B |
| 02/17/2026 | $39.48 | $38.94 (-1.37%) | $39.94 | $38.89 | 369.21 K | $2.35 B |
| 02/13/2026 | $38.54 | $39.27 (1.89%) | $39.42 | $38.04 | 416.32 K | $2.37 B |
| 02/12/2026 | $39.50 | $38.60 (-2.28%) | $39.91 | $38.24 | 374.20 K | $2.33 B |
| 02/11/2026 | $39.77 | $39.11 (-1.66%) | $40.05 | $39.05 | 400.86 K | $2.36 B |
| 02/10/2026 | $39.90 | $39.67 (-0.58%) | $40.41 | $39.49 | 510.00 K | $2.40 B |
| 02/09/2026 | $39.56 | $40.02 (1.16%) | $40.37 | $39.56 | 429.60 K | $2.42 B |
| 02/06/2026 | $40.04 | $39.83 (-0.52%) | $40.34 | $39.57 | 604.14 K | $2.41 B |
| 02/05/2026 | $38.95 | $39.85 (2.31%) | $40.39 | $38.95 | 868.24 K | $2.41 B |
| 02/04/2026 | $38.80 | $39.24 (1.13%) | $39.78 | $38.67 | 538.30 K | $2.37 B |
| 02/03/2026 | $38.06 | $38.61 (1.45%) | $39.12 | $38.06 | 560.90 K | $2.33 B |
| 02/02/2026 | $37.60 | $37.96 (0.96%) | $38.45 | $37.35 | 500.30 K | $2.29 B |
| 01/30/2026 | $37.50 | $37.45 (-0.13%) | $38.74 | $37.27 | 970.94 K | $2.33 B |
| 01/29/2026 | $36.53 | $36.80 (0.74%) | $36.95 | $36.37 | 441.30 K | $2.29 B |
| 01/28/2026 | $36.22 | $36.42 (0.55%) | $36.85 | $36.17 | 498.70 K | $2.26 B |
| 01/27/2026 | $35.70 | $36.28 (1.62%) | $36.39 | $35.70 | 238.70 K | $2.25 B |
| 01/26/2026 | $35.47 | $35.93 (1.3%) | $36.16 | $35.32 | 471.30 K | $2.23 B |
| 01/23/2026 | $36.60 | $35.69 (-2.49%) | $36.75 | $35.46 | 379.72 K | $2.22 B |
| 01/22/2026 | $36.84 | $36.89 (0.14%) | $37.30 | $36.62 | 365.40 K | $2.29 B |
| 01/21/2026 | $35.58 | $36.85 (3.57%) | $37.04 | $35.52 | 344.91 K | $2.29 B |
| 01/20/2026 | $35.18 | $35.39 (0.6%) | $35.64 | $35.18 | 223.80 K | $2.20 B |
| 01/16/2026 | $35.86 | $35.69 (-0.47%) | $35.93 | $35.59 | 283.31 K | $2.22 B |
| 01/15/2026 | $35.31 | $35.83 (1.47%) | $35.90 | $35.31 | 262.50 K | $2.23 B |
| 01/14/2026 | $34.99 | $35.12 (0.37%) | $35.19 | $34.73 | 207.00 K | $2.18 B |
| 01/13/2026 | $34.84 | $35.02 (0.52%) | $35.25 | $34.58 | 201.70 K | $2.18 B |
| 01/12/2026 | $34.58 | $34.84 (0.75%) | $34.85 | $34.29 | 250.20 K | $2.17 B |
| 01/09/2026 | $35.09 | $34.95 (-0.4%) | $35.19 | $34.58 | 232.00 K | $2.17 B |
| 01/08/2026 | $34.31 | $35.11 (2.33%) | $35.38 | $34.31 | 258.80 K | $2.18 B |
| 01/07/2026 | $34.45 | $34.46 (0.03%) | $34.58 | $34.02 | 184.33 K | $2.14 B |
| 01/06/2026 | $33.95 | $34.54 (1.74%) | $34.54 | $33.88 | 236.50 K | $2.15 B |
| 01/05/2026 | $33.75 | $34.19 (1.3%) | $34.80 | $33.75 | 188.74 K | $2.12 B |
| 01/02/2026 | $33.93 | $33.90 (-0.09%) | $34.01 | $33.45 | 190.21 K | $2.11 B |
| 12/31/2025 | $34.13 | $33.94 (-0.56%) | $34.13 | $33.85 | 196.61 K | $2.11 B |
| 12/30/2025 | $34.52 | $34.14 (-1.1%) | $34.52 | $34.11 | 184.30 K | $2.12 B |
| 12/29/2025 | $34.69 | $34.45 (-0.69%) | $34.69 | $34.32 | 215.42 K | $2.14 B |
| 12/26/2025 | $34.64 | $34.61 (-0.09%) | $34.80 | $34.47 | 168.20 K | $2.15 B |
| 12/24/2025 | $34.60 | $34.67 (0.2%) | $34.81 | $34.56 | 101.91 K | $2.15 B |
| 12/23/2025 | $34.64 | $34.67 (0.09%) | $34.92 | $34.49 | 232.84 K | $2.15 B |
| 12/22/2025 | $34.70 | $34.60 (-0.29%) | $35.03 | $34.49 | 239.20 K | $2.15 B |
| 12/19/2025 | $34.87 | $34.70 (-0.49%) | $35.15 | $34.27 | 1.21 M | $2.16 B |
| 12/18/2025 | $35.23 | $35.10 (-0.37%) | $35.37 | $34.93 | 334.52 K | $2.18 B |
| 12/17/2025 | $34.76 | $34.99 (0.66%) | $35.34 | $34.76 | 316.91 K | $2.17 B |
| 12/16/2025 | $34.97 | $34.84 (-0.37%) | $35.11 | $34.57 | 407.10 K | $2.17 B |
| 12/15/2025 | $35.25 | $34.85 (-1.13%) | $35.37 | $34.71 | 341.40 K | $2.17 B |
| 12/12/2025 | $35.14 | $34.94 (-0.57%) | $35.16 | $34.63 | 453.20 K | $2.17 B |
| 12/11/2025 | $35.31 | $34.97 (-0.96%) | $35.65 | $34.90 | 361.60 K | $2.17 B |
| 12/10/2025 | $34.49 | $35.27 (2.26%) | $35.63 | $34.49 | 537.65 K | $2.19 B |
| 12/09/2025 | $34.70 | $34.49 (-0.61%) | $35.10 | $34.27 | 437.20 K | $2.14 B |
| 12/08/2025 | $34.52 | $34.63 (0.32%) | $34.82 | $34.15 | 479.00 K | $2.15 B |
| 12/05/2025 | $34.60 | $34.38 (-0.64%) | $34.92 | $34.27 | 422.73 K | $2.14 B |
| 12/04/2025 | $34.95 | $34.83 (-0.34%) | $35.27 | $34.83 | 400.80 K | $2.16 B |
| 12/03/2025 | $34.60 | $35.11 (1.47%) | $35.35 | $34.32 | 439.40 K | $2.18 B |
| 12/02/2025 | $34.74 | $34.47 (-0.78%) | $34.85 | $34.40 | 279.10 K | $2.14 B |
| 12/01/2025 | $34.25 | $34.65 (1.17%) | $34.70 | $34.15 | 348.80 K | $2.15 B |
| 11/28/2025 | $34.24 | $34.32 (0.23%) | $34.68 | $34.09 | 246.63 K | $2.13 B |
| 11/26/2025 | $34.57 | $34.62 (0.14%) | $35.04 | $34.39 | 492.43 K | $2.15 B |
| 11/25/2025 | $34.02 | $34.85 (2.44%) | $35.03 | $33.47 | 398.40 K | $2.17 B |
| 11/24/2025 | $33.75 | $33.74 (-0.03%) | $34.14 | $33.52 | 418.70 K | $2.10 B |
| 11/21/2025 | $33.27 | $33.92 (1.95%) | $34.35 | $33.17 | 380.70 K | $2.11 B |
| 11/20/2025 | $33.02 | $33.11 (0.27%) | $33.91 | $33.00 | 392.33 K | $2.06 B |
| 11/19/2025 | $32.52 | $32.79 (0.83%) | $32.90 | $32.17 | 341.70 K | $2.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
