Hilltop Stock Price History
NYSE: HTHFinanceMajor BanksUSD
36.38-0.30 (-0.82%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HTH price history at a glance
The price history for Hilltop (HTH) on this page begins on February 16, 2004, when the stock closed at $18.70; it most recently closed at $36.38 on October 5, 2026. The highest price in this record is $40.41, reached on February 9, 2026; the latest close is 10.0% below that peak. Across the 21 complete calendar years in the table, HTH finished higher in 10 and lower in 11. Its best year was 2012 (+65.9%) and its worst was 2005 (-33.6%).
Over roughly 23 years the share price changed +94.5%, a 3.0% compound annual price return (excluding dividends). In the last 12 months alone, HTH has gained 13.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $40.41
- Date of high
- Feb 9, 2026
- Low since 2004
- $6.88
- Date of low
- Oct 3, 2011
- 52-week high
- $40.41
- 52-week low
- $30.78
- Last close
- $36.38
HTH returns
1 week
-5.38%
1 month
-5.11%
3 months
-5.01%
6 months
-3.37%
Year to date
+7.19%
1 year
+13.65%
3 years
+31.10%
5 years
+8.21%
HTH price return, excluding dividends.
HTH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 36.38 | +7.32% |
| 2025 | 33.90 | +20.21% |
| 2024 | 28.20 | -19.91% |
| 2023 | 35.21 | +17.33% |
| 2022 | 30.01 | -14.60% |
| 2021 | 35.14 | +27.74% |
| 2020 | 27.51 | +9.38% |
| 2019 | 25.15 | +34.28% |
| 2018 | 18.73 | -26.06% |
| 2017 | 25.33 | -15.00% |
| 2016 | 29.80 | +55.05% |
| 2015 | 19.22 | -2.58% |
| 2014 | 19.73 | -13.46% |
| 2013 | 22.80 | +62.62% |
| 2012 | 14.02 | +65.92% |
| 2011 | 8.45 | -14.82% |
| 2010 | 9.92 | -14.78% |
| 2009 | 11.64 | +20.50% |
| 2008 | 9.66 | -7.65% |
| 2007 | 10.46 | -10.21% |
| 2006 | 11.65 | +22.25% |
| 2005 | 9.53 | -33.59% |
| 2004* | 14.35 | -23.26% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
HTH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 36.56 | 36.67 | 36.29 | 36.38 | -0.82% | |
| 36.39 | 36.89 | 36.20 | 36.68 | +0.22% | |
| 36.68 | 36.92 | 36.33 | 36.60 | -1.35% | |
| 37.97 | 38.14 | 36.57 | 37.10 | -2.75% | |
| 38.32 | 38.50 | 37.97 | 38.15 | -0.78% | |
| 38.28 | 38.79 | 38.27 | 38.45 | +1.37% | |
| 37.34 | 37.95 | 36.82 | 37.93 | +0.72% | |
| 37.65 | 37.77 | 37.28 | 37.66 | +0.16% | |
| 38.26 | 38.45 | 37.38 | 37.60 | -1.36% | |
| 38.46 | 38.51 | 38.07 | 38.12 | -1.14% | |
| 38.58 | 38.79 | 38.47 | 38.56 | +0.55% | |
| 38.40 | 38.50 | 38.01 | 38.35 | +0.47% | |
| 38.17 | 38.64 | 38.13 | 38.17 | -0.55% | |
| 38.77 | 38.99 | 38.35 | 38.38 | -0.98% | |
| 38.80 | 39.02 | 38.51 | 38.76 | +0.28% | |
| 38.47 | 38.72 | 38.01 | 38.65 | 0.00% | |
| 39.01 | 39.01 | 38.49 | 38.65 | -0.13% | |
| 39.04 | 39.27 | 38.10 | 38.70 | -0.74% | |
| 38.86 | 39.06 | 38.64 | 38.99 | +0.36% | |
| 38.63 | 38.93 | 38.47 | 38.85 | +0.44% | |
| 39.26 | 39.30 | 38.22 | 38.68 | -0.57% | |
| 38.21 | 38.90 | 38.12 | 38.90 | +1.46% | |
| 38.26 | 38.55 | 38.11 | 38.34 | -0.67% | |
| 38.94 | 38.95 | 38.59 | 38.60 | -1.63% | |
| 38.64 | 39.31 | 38.64 | 39.24 | +0.87% | |
| 38.85 | 39.25 | 38.79 | 38.90 | +0.96% | |
| 38.01 | 38.84 | 37.71 | 38.53 | +2.04% | |
| 37.93 | 38.20 | 37.66 | 37.76 | -0.76% | |
| 38.41 | 38.45 | 37.92 | 38.05 | -1.17% | |
| 38.72 | 39.00 | 38.44 | 38.50 | -0.18% | |
| 38.49 | 38.57 | 38.12 | 38.57 | -0.18% | |
| 38.60 | 38.79 | 38.37 | 38.64 | +0.34% | |
| 38.78 | 38.82 | 38.42 | 38.51 | -0.41% | |
| 38.83 | 39.21 | 38.67 | 38.67 | -0.03% | |
| 38.80 | 39.02 | 38.33 | 38.68 | +0.13% | |
| 38.29 | 38.79 | 38.17 | 38.63 | +0.36% | |
| 39.19 | 39.30 | 38.40 | 38.49 | -1.31% | |
| 39.56 | 39.63 | 38.66 | 39.00 | -0.84% | |
| 39.34 | 39.81 | 39.21 | 39.33 | -0.68% | |
| 39.65 | 40.01 | 39.47 | 39.60 | -0.48% | |
| 39.50 | 39.79 | 39.39 | 39.79 | +1.09% | |
| 39.11 | 39.49 | 39.01 | 39.36 | +0.56% | |
| 38.87 | 39.37 | 38.77 | 39.14 | +0.95% | |
| 38.68 | 39.16 | 38.36 | 38.77 | -0.69% | |
| 38.90 | 39.35 | 38.34 | 39.04 | -0.76% | |
| 39.77 | 39.94 | 39.29 | 39.34 | -1.11% | |
| 40.25 | 40.25 | 39.59 | 39.78 | -0.55% | |
| 39.80 | 40.37 | 39.36 | 40.00 | +0.60% | |
| 39.71 | 40.25 | 39.50 | 39.76 | +0.81% | |
| 39.37 | 39.72 | 39.16 | 39.44 | +0.15% | |
| 39.76 | 39.94 | 39.35 | 39.38 | -0.38% | |
| 39.67 | 40.09 | 39.37 | 39.53 | -0.70% | |
| 38.91 | 39.85 | 38.87 | 39.81 | +3.38% | |
| 39.33 | 39.43 | 38.45 | 38.51 | -1.46% | |
| 39.09 | 40.34 | 38.93 | 39.08 | +3.00% | |
| 37.67 | 37.94 | 37.35 | 37.94 | -0.52% | |
| 38.34 | 38.34 | 37.80 | 38.14 | -0.37% | |
| 38.07 | 38.39 | 37.78 | 38.28 | +0.10% | |
| 38.71 | 38.78 | 38.21 | 38.24 | -1.14% | |
| 39.14 | 39.45 | 38.40 | 38.68 | -1.85% | |
| 38.77 | 39.77 | 38.68 | 39.41 | +1.81% | |
| 38.42 | 39.01 | 38.20 | 38.71 | +1.12% | |
| 38.23 | 38.49 | 38.15 | 38.28 | +0.21% | |
| 38.35 | 38.38 | 38.00 | 38.20 | -0.26% | |
| 38.08 | 38.44 | 38.06 | 38.30 | +0.68% | |
| 37.63 | 38.24 | 37.60 | 38.04 | +1.01% | |
| 38.33 | 38.33 | 37.44 | 37.66 | -2.13% | |
| 38.88 | 38.97 | 38.42 | 38.48 | -0.31% | |
| 38.63 | 39.13 | 38.42 | 38.60 | -0.57% | |
| 39.46 | 39.55 | 38.52 | 38.82 | -1.40% | |
| 38.97 | 39.67 | 37.89 | 39.37 | +1.52% | |
| 38.95 | 39.12 | 38.39 | 38.78 | -0.69% | |
| 39.59 | 39.65 | 38.95 | 39.05 | -2.23% | |
| 39.70 | 39.94 | 39.07 | 39.94 | +1.34% | |
| 39.01 | 39.61 | 38.32 | 39.41 | +0.59% | |
| 38.58 | 39.39 | 38.27 | 39.18 | +1.29% | |
| 38.33 | 38.69 | 37.68 | 38.68 | +1.84% | |
| 38.01 | 38.44 | 37.56 | 37.98 | +0.32% | |
| 37.57 | 38.07 | 37.26 | 37.86 | +1.50% | |
| 37.72 | 37.95 | 36.79 | 37.30 | -1.76% | |
| 37.86 | 38.24 | 37.39 | 37.97 | +0.74% | |
| 38.53 | 38.75 | 37.60 | 37.69 | -1.95% | |
| 37.95 | 38.49 | 37.95 | 38.44 | +1.48% | |
| 38.18 | 38.18 | 37.57 | 37.88 | +0.05% | |
| 37.77 | 38.11 | 37.67 | 37.86 | +1.09% | |
| 37.34 | 38.17 | 37.34 | 37.45 | +0.78% | |
| 37.58 | 37.70 | 37.15 | 37.16 | -0.56% | |
| 37.32 | 37.72 | 37.10 | 37.37 | +0.65% | |
| 36.68 | 37.35 | 36.66 | 37.13 | +2.77% | |
| 37.90 | 37.98 | 36.11 | 36.13 | -5.42% | |
| 37.07 | 38.24 | 37.07 | 38.20 | +2.22% | |
| 37.47 | 37.75 | 35.79 | 37.37 | -0.93% | |
| 37.54 | 38.10 | 37.29 | 37.72 | +0.19% | |
| 37.57 | 38.27 | 37.29 | 37.65 | 0.00% | |
| 37.98 | 38.21 | 37.42 | 37.65 | -0.26% | |
| 37.32 | 37.92 | 37.31 | 37.75 | +1.42% | |
| 37.14 | 37.67 | 36.95 | 37.22 | -0.27% | |
| 37.02 | 37.41 | 36.73 | 37.32 | +0.11% | |
| 36.59 | 37.51 | 36.48 | 37.28 | +2.08% | |
| 36.86 | 37.08 | 36.47 | 36.52 | -0.71% | |
| 36.42 | 37.20 | 36.03 | 36.78 | +1.35% | |
| 36.94 | 37.16 | 36.25 | 36.29 | -1.41% | |
| 36.86 | 37.34 | 36.79 | 36.81 | +0.57% | |
| 37.01 | 37.31 | 36.39 | 36.60 | -1.51% | |
| 37.40 | 37.40 | 36.30 | 37.16 | -0.32% | |
| 38.42 | 38.42 | 37.21 | 37.28 | -1.27% | |
| 38.06 | 38.35 | 37.75 | 37.76 | -1.28% | |
| 38.15 | 38.65 | 38.14 | 38.25 | +0.34% | |
| 37.98 | 38.47 | 37.98 | 38.12 | +0.95% | |
| 37.42 | 38.07 | 37.42 | 37.76 | +0.96% | |
| 37.80 | 38.12 | 37.34 | 37.40 | -1.66% | |
| 37.74 | 38.28 | 37.41 | 38.03 | +0.96% | |
| 37.37 | 38.15 | 37.37 | 37.67 | +0.05% | |
| 37.94 | 38.62 | 37.64 | 37.65 | -1.21% | |
| 37.10 | 38.13 | 37.10 | 38.11 | +3.56% | |
| 36.71 | 37.23 | 36.71 | 36.80 | +0.41% | |
| 36.62 | 37.31 | 36.32 | 36.65 | -3.45% | |
| 37.73 | 38.31 | 37.44 | 37.96 | +1.06% | |
| 37.68 | 37.80 | 37.36 | 37.56 | -0.03% | |
| 38.01 | 38.15 | 37.47 | 37.57 | -1.00% | |
| 37.70 | 38.22 | 37.70 | 37.95 | +0.08% | |
| 37.35 | 38.29 | 36.98 | 37.92 | +2.65% | |
| 36.95 | 37.04 | 36.82 | 36.94 | -0.43% | |
| 37.18 | 37.23 | 36.67 | 37.10 | -0.67% | |
| 37.48 | 37.50 | 36.98 | 37.35 | -0.82% | |
| 37.50 | 37.67 | 37.04 | 37.66 | +0.03% | |
| 37.97 | 37.97 | 37.37 | 37.65 | -1.16% | |
| 37.38 | 38.30 | 37.32 | 38.09 | +1.74% | |
| 37.55 | 37.94 | 37.23 | 37.44 | +1.91% | |
| 35.95 | 36.82 | 35.84 | 36.74 | +1.94% | |
| 35.89 | 36.26 | 35.51 | 36.04 | +0.31% | |
| 35.61 | 36.03 | 35.44 | 35.93 | -0.17% | |
| 35.78 | 36.29 | 35.78 | 35.99 | +0.47% | |
| 35.78 | 36.00 | 35.26 | 35.82 | +1.50% | |
| 35.53 | 35.53 | 35.11 | 35.29 | +0.26% | |
| 35.46 | 35.64 | 35.12 | 35.20 | -1.21% | |
| 35.12 | 35.66 | 35.12 | 35.63 | +0.20% | |
| 35.76 | 35.91 | 35.28 | 35.56 | +0.62% | |
| 35.20 | 35.75 | 35.12 | 35.34 | -0.39% | |
| 35.34 | 35.98 | 35.05 | 35.48 | +2.45% | |
| 34.95 | 35.10 | 34.44 | 34.63 | -0.66% | |
| 34.26 | 35.06 | 34.04 | 34.86 | +1.25% | |
| 34.85 | 34.91 | 34.38 | 34.43 | -1.57% | |
| 35.42 | 35.53 | 34.73 | 34.98 | -0.46% | |
| 35.13 | 35.59 | 34.77 | 35.14 | +1.12% | |
| 35.31 | 35.42 | 34.60 | 34.75 | -0.40% | |
| 34.89 | 35.29 | 34.63 | 34.89 | -1.77% | |
| 35.79 | 35.99 | 35.38 | 35.52 | -1.52% | |
| 36.48 | 37.03 | 36.00 | 36.07 | -1.82% | |
| 36.09 | 37.08 | 35.69 | 36.74 | -0.14% | |
| 36.16 | 36.90 | 35.64 | 36.79 | -0.62% | |
| 37.01 | 37.31 | 36.69 | 37.02 | -1.17% | |
| 38.07 | 38.20 | 37.28 | 37.46 | -1.37% | |
| 37.51 | 38.28 | 37.14 | 37.98 | -0.84% | |
| 36.84 | 38.56 | 36.84 | 38.30 | +2.32% | |
| 38.24 | 38.98 | 37.30 | 37.43 | -3.58% | |
| 38.51 | 39.37 | 38.25 | 38.82 | +0.78% | |
| 38.22 | 38.63 | 37.84 | 38.52 | +1.74% | |
| 37.55 | 38.06 | 37.48 | 37.86 | +0.69% | |
| 38.75 | 39.28 | 37.38 | 37.60 | -3.04% | |
| 38.44 | 38.89 | 38.19 | 38.78 | +0.91% | |
| 38.33 | 38.69 | 38.05 | 38.43 | -0.41% | |
| 38.80 | 39.46 | 38.48 | 38.59 | -0.90% | |
| 39.48 | 39.94 | 38.89 | 38.94 | -0.84% | |
| 38.54 | 39.42 | 38.04 | 39.27 | +1.74% | |
| 39.50 | 39.91 | 38.24 | 38.60 | -1.30% | |
| 39.77 | 40.05 | 39.05 | 39.11 | -1.41% | |
| 39.90 | 40.41 | 39.49 | 39.67 | -0.87% | |
| 39.56 | 40.37 | 39.56 | 40.02 | +0.48% | |
| 40.04 | 40.34 | 39.57 | 39.83 | -0.05% | |
| 38.95 | 40.39 | 38.95 | 39.85 | +1.55% | |
| 38.80 | 39.78 | 38.68 | 39.24 | +1.63% | |
| 38.06 | 39.12 | 38.06 | 38.61 | +1.71% | |
| 37.60 | 38.45 | 37.35 | 37.96 | +1.36% | |
| 37.50 | 38.74 | 37.27 | 37.45 | +1.77% | |
| 36.53 | 36.95 | 36.37 | 36.80 | +1.04% | |
| 36.22 | 36.85 | 36.17 | 36.42 | +0.39% | |
| 35.70 | 36.39 | 35.70 | 36.28 | +0.97% | |
| 35.47 | 36.16 | 35.32 | 35.93 | +0.67% | |
| 36.60 | 36.75 | 35.46 | 35.69 | -3.25% | |
| 36.84 | 37.30 | 36.62 | 36.89 | +0.11% | |
| 35.58 | 37.04 | 35.52 | 36.85 | +4.13% | |
| 35.18 | 35.64 | 35.18 | 35.39 | -0.84% | |
| 35.86 | 35.93 | 35.59 | 35.69 | -0.39% | |
| 35.31 | 35.90 | 35.31 | 35.83 | +2.02% | |
| 34.99 | 35.19 | 34.73 | 35.12 | +0.29% | |
| 34.84 | 35.25 | 34.58 | 35.02 | +0.52% | |
| 34.58 | 34.85 | 34.29 | 34.84 | -0.31% | |
| 35.09 | 35.19 | 34.58 | 34.95 | -0.46% | |
| 34.31 | 35.38 | 34.31 | 35.11 | +1.89% | |
| 34.45 | 34.58 | 34.02 | 34.46 | -0.23% | |
| 33.95 | 34.54 | 33.88 | 34.54 | +1.02% | |
| 33.75 | 34.80 | 33.75 | 34.19 | +0.86% | |
| 33.93 | 34.01 | 33.45 | 33.90 | -0.12% | |
| 34.13 | 34.13 | 33.85 | 33.94 | -0.59% | |
| 34.52 | 34.52 | 34.11 | 34.14 | -0.90% | |
| 34.69 | 34.69 | 34.32 | 34.45 | -0.46% | |
| 34.64 | 34.80 | 34.47 | 34.61 | -0.17% | |
| 34.60 | 34.81 | 34.56 | 34.67 | 0.00% | |
| 34.64 | 34.92 | 34.49 | 34.67 | +0.20% | |
| 34.70 | 35.03 | 34.49 | 34.60 | -0.29% | |
| 34.87 | 35.15 | 34.27 | 34.70 | -1.14% | |
| 35.23 | 35.37 | 34.93 | 35.10 | +0.31% | |
| 34.76 | 35.34 | 34.76 | 34.99 | +0.43% | |
| 34.97 | 35.11 | 34.57 | 34.84 | -0.03% | |
| 35.25 | 35.37 | 34.71 | 34.85 | -0.26% | |
| 35.14 | 35.16 | 34.63 | 34.94 | -0.09% | |
| 35.31 | 35.65 | 34.90 | 34.97 | -0.85% | |
| 34.49 | 35.63 | 34.49 | 35.27 | +2.26% | |
| 34.70 | 35.10 | 34.27 | 34.49 | -0.40% | |
| 34.52 | 34.82 | 34.15 | 34.63 | +0.73% | |
| 34.60 | 34.92 | 34.27 | 34.38 | -1.29% | |
| 34.95 | 35.27 | 34.83 | 34.83 | -0.80% | |
| 34.60 | 35.35 | 34.32 | 35.11 | +1.86% | |
| 34.74 | 34.85 | 34.40 | 34.47 | -0.52% | |
| 34.25 | 34.70 | 34.15 | 34.65 | +0.96% | |
| 34.24 | 34.68 | 34.09 | 34.32 | -0.87% | |
| 34.57 | 35.04 | 34.39 | 34.62 | -0.66% | |
| 34.02 | 35.03 | 33.47 | 34.85 | +3.29% | |
| 33.75 | 34.14 | 33.52 | 33.74 | -0.53% | |
| 33.27 | 34.35 | 33.17 | 33.92 | +2.45% | |
| 33.02 | 33.91 | 33.00 | 33.11 | +0.98% | |
| 32.52 | 32.90 | 32.17 | 32.79 | +1.33% | |
| 32.28 | 32.80 | 32.28 | 32.36 | -0.06% | |
| 33.61 | 33.85 | 32.30 | 32.38 | -4.23% | |
| 33.36 | 33.92 | 33.09 | 33.81 | +1.02% | |
| 33.66 | 33.99 | 33.34 | 33.47 | -0.74% | |
| 33.81 | 34.22 | 32.36 | 33.72 | 0.00% | |
| 33.81 | 34.04 | 33.67 | 33.72 | +0.09% | |
| 33.11 | 34.04 | 33.11 | 33.69 | +2.03% | |
| 32.58 | 33.03 | 32.55 | 33.02 | +0.70% | |
| 32.84 | 33.26 | 32.78 | 32.79 | -0.91% | |
| 32.58 | 33.38 | 32.58 | 33.09 | +1.50% | |
| 32.64 | 32.79 | 32.35 | 32.60 | -0.43% | |
| 32.06 | 32.80 | 31.75 | 32.74 | +1.36% | |
| 32.12 | 32.49 | 32.01 | 32.30 | -0.43% | |
| 32.26 | 32.77 | 32.26 | 32.44 | -0.06% | |
| 32.33 | 33.25 | 32.19 | 32.46 | +0.50% | |
| 32.77 | 32.91 | 32.24 | 32.30 | -1.85% | |
| 33.78 | 34.07 | 32.91 | 32.91 | -2.89% | |
| 33.99 | 35.30 | 33.39 | 33.89 | +4.47% | |
| 32.51 | 32.84 | 32.22 | 32.44 | -0.46% | |
| 32.17 | 32.68 | 32.15 | 32.59 | +1.31% | |
| 32.33 | 32.42 | 32.14 | 32.17 | -0.89% | |
| 31.91 | 32.56 | 31.86 | 32.46 | +2.17% | |
| 31.27 | 31.85 | 31.02 | 31.77 | +2.35% | |
| 32.31 | 32.67 | 30.78 | 31.04 | -5.34% | |
| 33.16 | 33.31 | 32.56 | 32.79 | -1.06% | |
| 32.10 | 33.38 | 32.10 | 33.14 | +2.76% | |
| 32.23 | 32.37 | 31.89 | 32.25 | +0.75% | |
| 32.73 | 32.84 | 31.89 | 32.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HTH chart for longer ranges.