MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HTH — HILLTOP HOLDINGS INC.
NYSEHILLTOP HOLDINGS INC.
$38.15
-0.30(-0.78%)
- O
- 38.32
- H
- 38.50
- L
- 37.97
- V
- 300.34K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$38.15
Period Return+31.78%
Period High$40.41
Period Low$28.43
Avg Daily Volume361.1K
Total Trading Days365
HTH — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $38.32 | $38.50 | $37.97 | $38.15 | $-0.30 | -0.78% | 300,342 | $38.23 | $37.97 $38.50 |
| Oct 2, 2026 | $38.28 | $38.79 | $38.27 | $38.45 | +$0.52 | +1.37% | 348,437 | $38.50 | $38.27 $38.79 |
| Oct 1, 2026 | $37.34 | $37.95 | $36.82 | $37.93 | +$0.27 | +0.72% | 345,565 | $37.64 | $36.82 $37.95 |
| Sep 30, 2026 | $37.65 | $37.77 | $37.28 | $37.66 | +$0.06 | +0.16% | 389,867 | $37.59 | $37.28 $37.77 |
| Sep 29, 2026 | $38.26 | $38.45 | $37.38 | $37.60 | $-0.52 | -1.36% | 247,566 | $37.63 | $37.38 $38.45 |
| Sep 28, 2026 | $38.46 | $38.51 | $38.07 | $38.12 | $-0.44 | -1.14% | 248,895 | $38.18 | $38.07 $38.51 |
| Sep 25, 2026 | $38.58 | $38.79 | $38.47 | $38.56 | +$0.21 | +0.55% | 258,475 | $38.60 | $38.47 $38.79 |
| Sep 24, 2026 | $38.40 | $38.50 | $38.01 | $38.35 | +$0.18 | +0.47% | 317,279 | $38.33 | $38.01 $38.50 |
| Sep 23, 2026 | $38.17 | $38.64 | $38.13 | $38.17 | $-0.21 | -0.55% | 315,825 | $38.30 | $38.13 $38.64 |
| Sep 22, 2026 | $38.77 | $38.99 | $38.35 | $38.38 | $-0.38 | -0.98% | 283,058 | $38.50 | $38.35 $38.99 |
| Sep 21, 2026 | $38.80 | $39.02 | $38.51 | $38.76 | +$0.11 | +0.28% | 325,108 | $38.71 | $38.51 $39.02 |
| Sep 18, 2026 | $38.47 | $38.72 | $38.01 | $38.65 | +$0.00 | +0.00% | 1,604,617 | $38.61 | $38.01 $38.72 |
| Sep 17, 2026 | $39.01 | $39.01 | $38.49 | $38.65 | $-0.05 | -0.13% | 368,754 | $38.66 | $38.49 $39.01 |
| Sep 16, 2026 | $39.04 | $39.27 | $38.10 | $38.70 | $-0.29 | -0.74% | 497,393 | $38.76 | $38.10 $39.27 |
| Sep 15, 2026 | $38.86 | $39.06 | $38.64 | $38.99 | +$0.14 | +0.36% | 344,778 | $38.91 | $38.64 $39.06 |
| Sep 14, 2026 | $38.63 | $38.93 | $38.47 | $38.85 | +$0.17 | +0.44% | 264,890 | $38.79 | $38.47 $38.93 |
| Sep 11, 2026 | $39.26 | $39.30 | $38.22 | $38.68 | $-0.22 | -0.57% | 233,091 | $38.60 | $38.22 $39.30 |
| Sep 10, 2026 | $38.21 | $38.90 | $38.12 | $38.90 | +$0.56 | +1.46% | 237,455 | $38.63 | $38.12 $38.90 |
| Sep 9, 2026 | $38.26 | $38.55 | $38.11 | $38.34 | $-0.26 | -0.67% | 278,390 | $38.31 | $38.11 $38.55 |
| Sep 8, 2026 | $38.94 | $38.95 | $38.59 | $38.60 | $-0.64 | -1.63% | 283,270 | $38.72 | $38.59 $38.95 |
| Sep 4, 2026 | $38.64 | $39.31 | $38.64 | $39.24 | +$0.34 | +0.87% | 216,678 | $39.19 | $38.64 $39.31 |
| Sep 3, 2026 | $38.85 | $39.25 | $38.79 | $38.90 | +$0.37 | +0.96% | 182,152 | $38.92 | $38.79 $39.25 |
| Sep 2, 2026 | $38.01 | $38.84 | $37.71 | $38.53 | +$0.77 | +2.04% | 261,310 | $38.58 | $37.71 $38.84 |
| Sep 1, 2026 | $37.93 | $38.20 | $37.66 | $37.76 | $-0.29 | -0.76% | 214,130 | $37.82 | $37.66 $38.20 |
| Aug 31, 2026 | $38.41 | $38.45 | $37.92 | $38.05 | $-0.45 | -1.17% | 250,769 | $38.06 | $37.92 $38.45 |
| Aug 28, 2026 | $38.72 | $39.00 | $38.44 | $38.50 | $-0.07 | -0.18% | 202,889 | $38.55 | $38.44 $39.00 |
| Aug 27, 2026 | $38.49 | $38.57 | $38.12 | $38.57 | $-0.07 | -0.18% | 202,585 | $38.45 | $38.12 $38.57 |
| Aug 26, 2026 | $38.60 | $38.79 | $38.37 | $38.64 | +$0.13 | +0.34% | 204,374 | $38.65 | $38.37 $38.79 |
| Aug 25, 2026 | $38.78 | $38.82 | $38.42 | $38.51 | $-0.16 | -0.41% | 186,502 | $38.54 | $38.42 $38.82 |
| Aug 24, 2026 | $38.83 | $39.21 | $38.67 | $38.67 | $-0.01 | -0.03% | 256,876 | $38.80 | $38.67 $39.21 |