Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,052.37 +41.77 (+0.83%) Dow
38,373.25 +133.27 (+0.35%) Nasdaq
15,628.82 +177.52 (+1.15%) Bitcoin USD
66,907.79 +616.74 (+0.93%) CMC Crypto 200
1,435.88 +21.12 (+1.49%)
Hilltop Holdings Inc. (HTH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 30.24 | 30.67 | 30.28 | 30.47 | 30.47 | 14,881 |
| 22 Apr 2024 | 29.93 | 30.60 | 29.58 | 30.34 | 30.34 | 479,600 |
| 19 Apr 2024 | 29.29 | 30.47 | 28.76 | 29.99 | 29.99 | 605,300 |
| 18 Apr 2024 | 28.75 | 29.18 | 28.67 | 29.05 | 29.05 | 297,400 |
| 17 Apr 2024 | 29.00 | 29.12 | 28.60 | 28.64 | 28.64 | 239,900 |
| 16 Apr 2024 | 28.99 | 29.02 | 28.71 | 28.75 | 28.75 | 203,800 |
| 15 Apr 2024 | 29.68 | 29.90 | 28.94 | 29.20 | 29.20 | 174,600 |
| 12 Apr 2024 | 29.26 | 29.52 | 29.14 | 29.52 | 29.52 | 170,700 |
| 11 Apr 2024 | 29.59 | 29.69 | 29.20 | 29.54 | 29.54 | 178,200 |
| 10 Apr 2024 | 29.57 | 29.77 | 29.16 | 29.49 | 29.49 | 483,200 |
| 09 Apr 2024 | 30.52 | 30.66 | 30.22 | 30.35 | 30.35 | 174,100 |
| 08 Apr 2024 | 30.41 | 30.64 | 30.37 | 30.52 | 30.52 | 208,700 |
| 05 Apr 2024 | 30.43 | 30.57 | 30.17 | 30.35 | 30.35 | 160,300 |
| 04 Apr 2024 | 30.74 | 31.14 | 30.45 | 30.57 | 30.57 | 448,400 |
| 03 Apr 2024 | 30.47 | 30.73 | 30.26 | 30.30 | 30.30 | 150,700 |
| 02 Apr 2024 | 30.70 | 30.89 | 30.32 | 30.57 | 30.57 | 216,100 |
| 01 Apr 2024 | 31.29 | 31.29 | 30.80 | 31.12 | 31.12 | 274,700 |
| 28 Mar 2024 | 31.09 | 31.53 | 31.06 | 31.32 | 31.32 | 337,200 |
| 27 Mar 2024 | 30.38 | 31.08 | 30.38 | 31.07 | 31.07 | 196,700 |
| 26 Mar 2024 | 30.45 | 30.45 | 30.05 | 30.13 | 30.13 | 137,500 |
| 25 Mar 2024 | 30.46 | 30.75 | 30.21 | 30.25 | 30.25 | 151,100 |
| 22 Mar 2024 | 30.92 | 30.97 | 30.33 | 30.40 | 30.40 | 199,100 |
| 21 Mar 2024 | 30.89 | 31.26 | 30.75 | 30.92 | 30.92 | 216,700 |
| 20 Mar 2024 | 29.72 | 31.08 | 29.72 | 30.79 | 30.79 | 275,000 |
| 19 Mar 2024 | 29.57 | 30.06 | 29.57 | 29.90 | 29.90 | 160,100 |
| 18 Mar 2024 | 29.94 | 30.03 | 29.55 | 29.62 | 29.62 | 296,200 |
| 15 Mar 2024 | 29.77 | 30.39 | 29.77 | 30.05 | 30.05 | 878,700 |
| 14 Mar 2024 | 30.88 | 30.88 | 29.77 | 29.88 | 29.88 | 247,200 |
| 13 Mar 2024 | 31.08 | 31.45 | 30.90 | 30.99 | 30.99 | 189,200 |
| 12 Mar 2024 | 31.34 | 31.60 | 31.02 | 31.24 | 31.24 | 176,200 |
| 11 Mar 2024 | 31.60 | 31.83 | 31.50 | 31.54 | 31.54 | 157,200 |
| 08 Mar 2024 | 32.00 | 32.20 | 31.53 | 31.66 | 31.66 | 219,300 |
| 07 Mar 2024 | 31.66 | 31.92 | 31.61 | 31.87 | 31.87 | 318,000 |
| 06 Mar 2024 | 31.29 | 31.92 | 30.80 | 31.34 | 31.34 | 444,500 |
| 05 Mar 2024 | 30.27 | 31.32 | 30.27 | 31.22 | 31.22 | 398,900 |
| 04 Mar 2024 | 30.71 | 30.99 | 30.38 | 30.45 | 30.45 | 247,200 |
| 01 Mar 2024 | 30.77 | 30.80 | 30.28 | 30.64 | 30.64 | 237,500 |
| 29 Feb 2024 | 31.17 | 31.48 | 30.78 | 30.88 | 30.88 | 265,200 |
| 28 Feb 2024 | 30.37 | 30.94 | 30.37 | 30.64 | 30.64 | 223,200 |
| 27 Feb 2024 | 30.74 | 30.96 | 30.58 | 30.76 | 30.76 | 168,900 |
| 26 Feb 2024 | 30.67 | 31.02 | 30.51 | 30.62 | 30.62 | 173,500 |
| 23 Feb 2024 | 30.76 | 31.15 | 30.54 | 30.82 | 30.82 | 204,700 |
| 22 Feb 2024 | 30.76 | 30.92 | 30.62 | 30.78 | 30.78 | 174,300 |
| 21 Feb 2024 | 31.01 | 31.06 | 30.69 | 30.84 | 30.84 | 167,400 |
| 20 Feb 2024 | 30.80 | 31.39 | 30.71 | 31.01 | 31.01 | 288,000 |
| 16 Feb 2024 | 31.30 | 31.58 | 31.08 | 31.20 | 31.20 | 281,700 |
| 15 Feb 2024 | 31.02 | 31.74 | 31.02 | 31.58 | 31.58 | 227,800 |
| 14 Feb 2024 | 30.65 | 30.88 | 30.19 | 30.84 | 30.84 | 292,200 |
| 13 Feb 2024 | 30.45 | 30.73 | 29.85 | 30.21 | 30.21 | 639,900 |
| 12 Feb 2024 | 30.98 | 31.88 | 30.88 | 31.47 | 31.47 | 243,400 |
| 09 Feb 2024 | 30.65 | 31.03 | 30.31 | 30.91 | 30.91 | 417,500 |
| 09 Feb 2024 | 0.17 Dividend | |||||
| 08 Feb 2024 | 30.40 | 30.67 | 30.12 | 30.66 | 30.49 | 348,200 |
| 07 Feb 2024 | 30.73 | 30.85 | 30.00 | 30.62 | 30.45 | 239,900 |
| 06 Feb 2024 | 30.35 | 30.82 | 30.35 | 30.67 | 30.50 | 346,000 |
| 05 Feb 2024 | 30.64 | 30.72 | 30.22 | 30.41 | 30.24 | 235,800 |
| 02 Feb 2024 | 30.50 | 31.30 | 30.46 | 30.95 | 30.78 | 425,700 |
| 01 Feb 2024 | 31.66 | 31.82 | 30.11 | 31.11 | 30.94 | 509,100 |
| 31 Jan 2024 | 32.29 | 32.53 | 31.36 | 31.49 | 31.32 | 507,500 |
| 30 Jan 2024 | 33.06 | 33.16 | 32.70 | 32.74 | 32.56 | 395,300 |
| 29 Jan 2024 | 33.22 | 33.36 | 32.95 | 33.16 | 32.98 | 394,100 |
| 26 Jan 2024 | 34.29 | 34.63 | 32.93 | 33.48 | 33.29 | 472,900 |
| 25 Jan 2024 | 34.37 | 34.42 | 33.47 | 33.97 | 33.78 | 247,200 |
| 24 Jan 2024 | 33.96 | 34.28 | 33.76 | 34.00 | 33.81 | 265,600 |
| 23 Jan 2024 | 34.62 | 34.62 | 33.68 | 33.69 | 33.50 | 385,400 |
| 22 Jan 2024 | 33.72 | 34.33 | 33.72 | 34.32 | 34.13 | 408,100 |
| 19 Jan 2024 | 32.84 | 33.48 | 32.62 | 33.32 | 33.14 | 641,400 |
| 18 Jan 2024 | 32.55 | 32.84 | 32.26 | 32.67 | 32.49 | 774,400 |
| 17 Jan 2024 | 32.59 | 33.03 | 32.26 | 32.36 | 32.18 | 486,700 |
| 16 Jan 2024 | 33.50 | 33.80 | 33.13 | 33.14 | 32.96 | 357,000 |
| 12 Jan 2024 | 34.44 | 34.49 | 33.62 | 33.92 | 33.73 | 229,500 |
| 11 Jan 2024 | 34.14 | 34.28 | 33.50 | 34.04 | 33.85 | 294,800 |
| 10 Jan 2024 | 34.18 | 34.46 | 34.00 | 34.45 | 34.26 | 246,400 |
| 09 Jan 2024 | 34.27 | 34.57 | 33.92 | 34.38 | 34.19 | 304,000 |
| 08 Jan 2024 | 34.07 | 34.78 | 34.04 | 34.67 | 34.48 | 424,000 |
| 05 Jan 2024 | 33.96 | 34.75 | 33.89 | 34.19 | 34.00 | 446,500 |
| 04 Jan 2024 | 33.62 | 33.81 | 33.57 | 33.70 | 33.51 | 380,700 |
| 03 Jan 2024 | 34.52 | 34.52 | 33.41 | 33.45 | 33.26 | 321,800 |
| 02 Jan 2024 | 34.76 | 35.45 | 34.62 | 34.81 | 34.62 | 382,400 |
| 29 Dec 2023 | 35.47 | 35.62 | 34.90 | 35.21 | 35.01 | 256,000 |
| 28 Dec 2023 | 35.34 | 35.59 | 35.32 | 35.46 | 35.26 | 293,600 |
| 27 Dec 2023 | 35.48 | 35.66 | 35.27 | 35.40 | 35.20 | 476,400 |
| 26 Dec 2023 | 35.18 | 35.59 | 34.79 | 35.34 | 35.14 | 163,500 |
| 22 Dec 2023 | 34.92 | 35.32 | 34.88 | 34.93 | 34.74 | 183,400 |
| 21 Dec 2023 | 34.42 | 34.74 | 34.11 | 34.71 | 34.52 | 292,100 |
| 20 Dec 2023 | 34.48 | 35.22 | 34.09 | 34.16 | 33.97 | 510,700 |
| 19 Dec 2023 | 34.03 | 34.85 | 33.88 | 34.56 | 34.37 | 615,800 |
| 18 Dec 2023 | 34.29 | 34.43 | 33.82 | 33.95 | 33.76 | 253,500 |
| 15 Dec 2023 | 34.44 | 34.85 | 33.90 | 34.11 | 33.92 | 1,312,800 |
| 14 Dec 2023 | 34.16 | 34.68 | 33.82 | 34.48 | 34.29 | 538,300 |
| 13 Dec 2023 | 32.10 | 33.46 | 31.84 | 33.39 | 33.20 | 425,200 |
| 12 Dec 2023 | 31.95 | 32.26 | 31.78 | 31.92 | 31.74 | 145,700 |
| 11 Dec 2023 | 31.93 | 32.09 | 31.67 | 32.04 | 31.86 | 146,800 |
| 08 Dec 2023 | 32.08 | 32.38 | 31.83 | 32.06 | 31.88 | 151,400 |
| 07 Dec 2023 | 31.35 | 32.12 | 31.35 | 32.00 | 31.82 | 258,400 |
| 06 Dec 2023 | 31.59 | 32.23 | 31.28 | 31.39 | 31.22 | 140,500 |
| 05 Dec 2023 | 31.50 | 31.65 | 31.20 | 31.27 | 31.10 | 176,100 |
| 04 Dec 2023 | 30.40 | 31.67 | 30.40 | 31.67 | 31.49 | 260,900 |
| 01 Dec 2023 | 29.22 | 30.78 | 29.22 | 30.76 | 30.59 | 284,000 |
| 30 Nov 2023 | 29.57 | 29.66 | 29.30 | 29.45 | 29.29 | 182,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.