Hilltop Holdings Inc. - Price History
Monthly price history for HTH (Hilltop Holdings Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $31.12 | $31.12 |
| March 2024 | $31.32 | $31.32 |
| February 2024 | $30.88 | $30.88 |
| January 2024 | $31.32 | $31.49 |
| December 2023 | $35.02 | $35.21 |
| November 2023 | $29.29 | $29.45 |
| October 2023 | $27.31 | $27.62 |
| September 2023 | $28.04 | $28.36 |
| August 2023 | $30.05 | $30.39 |
| July 2023 | $30.43 | $30.93 |
| June 2023 | $30.95 | $31.46 |
| May 2023 | $29.04 | $29.52 |
| April 2023 | $30.36 | $31.02 |
| March 2023 | $29.04 | $29.67 |
| February 2023 | $32.46 | $33.17 |
| January 2023 | $31.86 | $32.70 |
| December 2022 | $29.24 | $30.01 |
| November 2022 | $29.03 | $29.80 |
| October 2022 | $28.06 | $28.95 |
| September 2022 | $24.08 | $24.85 |
| August 2022 | $25.58 | $26.40 |
| July 2022 | $27.81 | $28.85 |
| June 2022 | $25.70 | $26.66 |
| May 2022 | $28.93 | $30.01 |
| April 2022 | $24.45 | $25.49 |
| March 2022 | $28.20 | $29.40 |
| February 2022 | $29.66 | $30.92 |
| January 2022 | $31.54 | $33.03 |
| December 2021 | $33.55 | $35.14 |
| November 2021 | $32.49 | $34.03 |
| October 2021 | $33.73 | $35.44 |
| September 2021 | $31.09 | $32.67 |
| August 2021 | $31.86 | $33.47 |
| July 2021 | $30.04 | $31.68 |
| June 2021 | $34.52 | $36.40 |
| May 2021 | $35.23 | $37.15 |
| April 2021 | $33.27 | $35.20 |
| March 2021 | $32.26 | $34.13 |
| February 2021 | $31.23 | $33.04 |
| January 2021 | $28.28 | $30.04 |
| December 2020 | $25.90 | $27.51 |
| November 2020 | $22.68 | $24.09 |
| October 2020 | $21.40 | $22.81 |
| September 2020 | $19.30 | $20.58 |
| August 2020 | $19.32 | $20.60 |
| July 2020 | $18.18 | $19.47 |
| June 2020 | $17.23 | $18.45 |
| May 2020 | $17.46 | $18.69 |
| April 2020 | $17.91 | $19.30 |
| March 2020 | $14.03 | $15.12 |
| February 2020 | $19.33 | $20.83 |
| January 2020 | $20.92 | $22.64 |
| December 2019 | $23.04 | $24.93 |
| November 2019 | $22.76 | $24.63 |
| October 2019 | $21.52 | $23.36 |
| September 2019 | $22.01 | $23.89 |
| August 2019 | $21.88 | $23.75 |
| July 2019 | $20.82 | $22.68 |
| June 2019 | $19.52 | $21.27 |
| May 2019 | $18.48 | $20.13 |
| April 2019 | $19.23 | $21.03 |
| March 2019 | $16.68 | $18.25 |
| February 2019 | $17.57 | $19.22 |
| January 2019 | $16.76 | $18.41 |
| December 2018 | $16.23 | $17.83 |
| November 2018 | $17.79 | $19.54 |
| October 2018 | $18.05 | $19.90 |
| September 2018 | $18.30 | $20.17 |
| August 2018 | $18.82 | $20.75 |
| July 2018 | $18.80 | $20.80 |
| June 2018 | $19.95 | $22.07 |
| May 2018 | $21.20 | $23.45 |
| April 2018 | $20.21 | $22.42 |
| March 2018 | $21.14 | $23.46 |
| February 2018 | $21.91 | $24.31 |
| January 2018 | $23.54 | $26.19 |
| December 2017 | $22.76 | $25.33 |
| November 2017 | $22.35 | $24.87 |
| October 2017 | $21.12 | $23.56 |
| September 2017 | $23.30 | $26 |
| August 2017 | $21.22 | $23.67 |
| July 2017 | $22.38 | $25.03 |
| June 2017 | $23.44 | $26.21 |
| May 2017 | $22.35 | $24.99 |
| April 2017 | $24.81 | $27.81 |
| March 2017 | $24.51 | $27.47 |
| February 2017 | $25.32 | $28.38 |
| January 2017 | $24.38 | $27.38 |
| December 2016 | $26.53 | $29.80 |
| November 2016 | $25.01 | $28.09 |
| October 2016 | $21.94 | $24.70 |
| September 2016 | $19.95 | $22.46 |
| August 2016 | $20.11 | $22.64 |
| July 2016 | $19.34 | $21.78 |
| June 2016 | $18.64 | $20.99 |
| May 2016 | $18.15 | $20.44 |
| April 2016 | $17.64 | $19.86 |
| March 2016 | $16.77 | $18.88 |
| February 2016 | $14.81 | $16.68 |
| January 2016 | $14.18 | $15.97 |
| December 2015 | $17.07 | $19.22 |
| November 2015 | $19.82 | $22.31 |
| October 2015 | $18.62 | $20.97 |
| September 2015 | $17.59 | $19.81 |
| August 2015 | $18.34 | $20.65 |
| July 2015 | $18.70 | $21.05 |
| June 2015 | $21.40 | $24.09 |
| May 2015 | $19.39 | $21.83 |
| April 2015 | $17.86 | $20.11 |
| March 2015 | $17.27 | $19.44 |
| February 2015 | $16.52 | $18.60 |
| January 2015 | $16.12 | $18.15 |
| December 2014 | $17.72 | $19.95 |
| November 2014 | $18.10 | $20.38 |
| October 2014 | $19.57 | $22.03 |
| September 2014 | $17.81 | $20.05 |
| August 2014 | $18.80 | $21.17 |
| July 2014 | $18.21 | $20.50 |
| June 2014 | $18.88 | $21.26 |
| May 2014 | $18.43 | $20.75 |
| April 2014 | $19.84 | $22.34 |
| March 2014 | $21.13 | $23.79 |
| February 2014 | $21.77 | $24.51 |
| January 2014 | $21.13 | $23.79 |
| December 2013 | $20.54 | $23.13 |
| November 2013 | $21.06 | $23.71 |
| October 2013 | $15.40 | $17.34 |
| September 2013 | $16.43 | $18.50 |
| August 2013 | $13.91 | $15.66 |
| July 2013 | $15.12 | $17.03 |
| June 2013 | $14.57 | $16.40 |
| May 2013 | $14.21 | $16 |
| April 2013 | $11.89 | $13.39 |
| March 2013 | $11.98 | $13.49 |
| February 2013 | $11.40 | $12.84 |
| January 2013 | $11.67 | $13.14 |
| December 2012 | $12.03 | $13.54 |
| November 2012 | $12.69 | $14.29 |
| October 2012 | $12.07 | $13.59 |
| September 2012 | $11.29 | $12.71 |
| August 2012 | $9.95 | $11.20 |
| July 2012 | $9.34 | $10.51 |
| June 2012 | $9.16 | $10.31 |
| May 2012 | $9.24 | $10.40 |
| April 2012 | $7.04 | $7.93 |
| March 2012 | $7.45 | $8.39 |
| February 2012 | $7.32 | $8.24 |
| January 2012 | $7.66 | $8.63 |
| December 2011 | $7.50 | $8.45 |
| November 2011 | $7.52 | $8.47 |
| October 2011 | $7 | $7.88 |
| September 2011 | $6.40 | $7.21 |
| August 2011 | $6.92 | $7.79 |
| July 2011 | $7.77 | $8.75 |
| June 2011 | $7.85 | $8.84 |
| May 2011 | $8.75 | $9.85 |
| April 2011 | $8.62 | $9.70 |
| March 2011 | $8.92 | $10.04 |
| February 2011 | $8.60 | $9.68 |
| January 2011 | $8.71 | $9.81 |
| December 2010 | $8.81 | $9.92 |
| November 2010 | $8.74 | $9.84 |
| October 2010 | $8.87 | $9.99 |
| September 2010 | $8.51 | $9.58 |
| August 2010 | $8.77 | $9.87 |
| July 2010 | $9.23 | $10.39 |
| June 2010 | $8.89 | $10.01 |
| May 2010 | $9.42 | $10.61 |
| April 2010 | $10.42 | $11.73 |
| March 2010 | $10.44 | $11.75 |
| February 2010 | $10.62 | $11.96 |
| January 2010 | $10.05 | $11.32 |
| December 2009 | $10.34 | $11.64 |
| November 2009 | $10.79 | $12.15 |
| October 2009 | $10.52 | $11.84 |
| September 2009 | $10.89 | $12.26 |
| August 2009 | $10.91 | $12.28 |
| July 2009 | $10.66 | $12 |
| June 2009 | $10.54 | $11.87 |
| May 2009 | $10.56 | $11.89 |
| April 2009 | $10.06 | $11.33 |
| March 2009 | $10.12 | $11.40 |
| February 2009 | $9.67 | $10.89 |
| January 2009 | $8.88 | $10 |
| December 2008 | $8.65 | $9.74 |
| November 2008 | $8.66 | $9.75 |
| October 2008 | $8.35 | $9.40 |
| September 2008 | $9.17 | $10.32 |
| August 2008 | $9.25 | $10.41 |
| July 2008 | $9.16 | $10.31 |
| June 2008 | $9.16 | $10.31 |
| May 2008 | $9.33 | $10.50 |
| April 2008 | $9.38 | $10.56 |
| March 2008 | $9.24 | $10.40 |
| February 2008 | $9.22 | $10.38 |
| January 2008 | $9.70 | $10.92 |
| December 2007 | $9.70 | $10.92 |
| November 2007 | $9.63 | $10.84 |
| October 2007 | $10.68 | $12.02 |
| September 2007 | $10.43 | $11.74 |
| August 2007 | $10.68 | $12.02 |
| July 2007 | $10.09 | $11.36 |
| June 2007 | $10.50 | $11.82 |
| May 2007 | $10.33 | $11.63 |
| April 2007 | $10.42 | $11.73 |
| March 2007 | $10.77 | $12.13 |
| February 2007 | $10.52 | $11.85 |
| January 2007 | $9.73 | $10.96 |
| December 2006 | $10.35 | $11.65 |
| November 2006 | $10 | $11.26 |
| October 2006 | $9.75 | $10.98 |
| September 2006 | $8.61 | $9.69 |
| August 2006 | $9.22 | $10.38 |
| July 2006 | $9.62 | $10.83 |
| June 2006 | $9.55 | $10.75 |
| May 2006 | $9.41 | $10.60 |
| April 2006 | $8.15 | $9.18 |
| March 2006 | $9.33 | $10.50 |
| February 2006 | $8.40 | $9.46 |
| January 2006 | $8.43 | $9.49 |
| December 2005 | $8.46 | $9.53 |
| November 2005 | $7.92 | $8.92 |
| October 2005 | $8.87 | $9.99 |
| September 2005 | $8.98 | $10.11 |
| August 2005 | $10.50 | $11.82 |
| July 2005 | $11.62 | $13.08 |
| June 2005 | $11.86 | $13.35 |
| May 2005 | $10.79 | $12.32 |
| April 2005 | $11.28 | $12.88 |
| March 2005 | $11.08 | $12.65 |
| February 2005 | $10.33 | $12.10 |
| January 2005 | $10.86 | $12.72 |
| December 2004 | $12.25 | $14.35 |
| November 2004 | $10.78 | $12.90 |
| October 2004 | $10.88 | $13.02 |
| September 2004 | $12.20 | $14.60 |
| August 2004 | $12.70 | $15.50 |
| July 2004 | $12.53 | $15.30 |
| June 2004 | $13.60 | $16.60 |
| May 2004 | $12.86 | $16 |
| April 2004 | $13.67 | $17 |
| March 2004 | $14.87 | $18.50 |
| February 2004 | $15.07 | $18.90 |
HTH
List: Challengers
Price: $30.53
52 week price:
Dividend Yield: 2.27%
5-year range yield:
Forward Dividend Yield: 2.23%
Payout Ratio: 40.24%
Payout Ratio Range:
Dividend Per Share: 0.68 USD
Earnings Per Share: 1.69 USD
P/E Ratio: 18.29
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Volume: 258379
Market Capitalization: 2.0 billion
Average Dividend Frequency: 3
Years Paying Dividends: 9
DGR3: 17.08%
DGR5: 14.97%