Hilltop Holdings Inc. ( HTH) - Price History
Monthly price history for HTH (Hilltop Holdings Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $39.60 | $39.60 |
| July 2026 | $39.44 | $39.44 |
| June 2026 | $38.78 | $38.78 |
| May 2026 | $37.72 | $37.72 |
| April 2026 | $37.47 | $37.67 |
| March 2026 | $35.63 | $35.82 |
| February 2026 | $37.23 | $37.43 |
| January 2026 | $37.06 | $37.45 |
| December 2025 | $33.59 | $33.94 |
| November 2025 | $33.96 | $34.32 |
| October 2025 | $31.79 | $32.30 |
| September 2025 | $32.89 | $33.42 |
| August 2025 | $34.52 | $35.08 |
| July 2025 | $28.97 | $29.60 |
| June 2025 | $29.71 | $30.35 |
| May 2025 | $29.19 | $29.82 |
| April 2025 | $28.73 | $29.53 |
| March 2025 | $29.62 | $30.45 |
| February 2025 | $31.12 | $31.99 |
| January 2025 | $29.20 | $30.18 |
| December 2024 | $27.70 | $28.63 |
| November 2024 | $30.62 | $31.65 |
| October 2024 | $29.48 | $30.63 |
| September 2024 | $30.95 | $32.16 |
| August 2024 | $31.61 | $32.85 |
| July 2024 | $31.57 | $32.99 |
| June 2024 | $29.94 | $31.28 |
| May 2024 | $29.28 | $30.59 |
| April 2024 | $27.85 | $29.26 |
| March 2024 | $29.81 | $31.32 |
| February 2024 | $29.39 | $30.88 |
| January 2024 | $29.81 | $31.49 |
| December 2023 | $33.33 | $35.21 |
| November 2023 | $27.88 | $29.45 |
| October 2023 | $26 | $27.62 |
| September 2023 | $26.70 | $28.36 |
| August 2023 | $28.61 | $30.39 |
| July 2023 | $28.96 | $30.93 |
| June 2023 | $29.46 | $31.46 |
| May 2023 | $27.64 | $29.52 |
| April 2023 | $28.90 | $31.02 |
| March 2023 | $27.64 | $29.67 |
| February 2023 | $30.90 | $33.17 |
| January 2023 | $30.32 | $32.70 |
| December 2022 | $27.83 | $30.01 |
| November 2022 | $27.63 | $29.80 |
| October 2022 | $26.70 | $28.95 |
| September 2022 | $22.92 | $24.85 |
| August 2022 | $24.35 | $26.40 |
| July 2022 | $26.48 | $28.85 |
| June 2022 | $24.47 | $26.66 |
| May 2022 | $27.54 | $30.01 |
| April 2022 | $23.27 | $25.49 |
| March 2022 | $26.84 | $29.40 |
| February 2022 | $28.23 | $30.92 |
| January 2022 | $30.02 | $33.03 |
| December 2021 | $31.94 | $35.14 |
| November 2021 | $30.93 | $34.03 |
| October 2021 | $32.11 | $35.44 |
| September 2021 | $29.60 | $32.67 |
| August 2021 | $30.32 | $33.47 |
| July 2021 | $28.60 | $31.68 |
| June 2021 | $32.86 | $36.40 |
| May 2021 | $33.54 | $37.15 |
| April 2021 | $31.67 | $35.20 |
| March 2021 | $30.70 | $34.13 |
| February 2021 | $29.72 | $33.04 |
| January 2021 | $26.92 | $30.04 |
| December 2020 | $24.65 | $27.51 |
| November 2020 | $21.59 | $24.09 |
| October 2020 | $20.36 | $22.81 |
| September 2020 | $18.37 | $20.58 |
| August 2020 | $18.39 | $20.60 |
| July 2020 | $17.31 | $19.47 |
| June 2020 | $16.40 | $18.45 |
| May 2020 | $16.62 | $18.69 |
| April 2020 | $17.05 | $19.30 |
| March 2020 | $13.35 | $15.12 |
| February 2020 | $18.40 | $20.83 |
| January 2020 | $19.92 | $22.64 |
| December 2019 | $21.93 | $24.93 |
| November 2019 | $21.67 | $24.63 |
| October 2019 | $20.48 | $23.36 |
| September 2019 | $20.95 | $23.89 |
| August 2019 | $20.83 | $23.75 |
| July 2019 | $19.82 | $22.68 |
| June 2019 | $18.58 | $21.27 |
| May 2019 | $17.59 | $20.13 |
| April 2019 | $18.30 | $21.03 |
| March 2019 | $15.88 | $18.25 |
| February 2019 | $16.73 | $19.22 |
| January 2019 | $15.95 | $18.41 |
| December 2018 | $15.45 | $17.83 |
| November 2018 | $16.93 | $19.54 |
| October 2018 | $17.18 | $19.90 |
| September 2018 | $17.42 | $20.17 |
| August 2018 | $17.92 | $20.75 |
| July 2018 | $17.90 | $20.80 |
| June 2018 | $18.99 | $22.07 |
| May 2018 | $20.18 | $23.45 |
| April 2018 | $19.24 | $22.42 |
| March 2018 | $20.13 | $23.46 |
| February 2018 | $20.86 | $24.31 |
| January 2018 | $22.40 | $26.19 |
| December 2017 | $21.67 | $25.33 |
| November 2017 | $21.28 | $24.87 |
| October 2017 | $20.10 | $23.56 |
| September 2017 | $22.18 | $26 |
| August 2017 | $20.20 | $23.67 |
| July 2017 | $21.30 | $25.03 |
| June 2017 | $22.31 | $26.21 |
| May 2017 | $21.27 | $24.99 |
| April 2017 | $23.62 | $27.81 |
| March 2017 | $23.33 | $27.47 |
| February 2017 | $24.10 | $28.38 |
| January 2017 | $23.20 | $27.38 |
| December 2016 | $25.25 | $29.80 |
| November 2016 | $23.80 | $28.09 |
| October 2016 | $20.88 | $24.70 |
| September 2016 | $18.99 | $22.46 |
| August 2016 | $19.14 | $22.64 |
| July 2016 | $18.41 | $21.78 |
| June 2016 | $17.74 | $20.99 |
| May 2016 | $17.28 | $20.44 |
| April 2016 | $16.79 | $19.86 |
| March 2016 | $15.96 | $18.88 |
| February 2016 | $14.10 | $16.68 |
| January 2016 | $13.50 | $15.97 |
| December 2015 | $16.25 | $19.22 |
| November 2015 | $18.86 | $22.31 |
| October 2015 | $17.73 | $20.97 |
| September 2015 | $16.75 | $19.81 |
| August 2015 | $17.46 | $20.65 |
| July 2015 | $17.80 | $21.05 |
| June 2015 | $20.37 | $24.09 |
| May 2015 | $18.46 | $21.83 |
| April 2015 | $17 | $20.11 |
| March 2015 | $16.44 | $19.44 |
| February 2015 | $15.72 | $18.60 |
| January 2015 | $15.34 | $18.15 |
| December 2014 | $16.87 | $19.95 |
| November 2014 | $17.23 | $20.38 |
| October 2014 | $18.62 | $22.03 |
| September 2014 | $16.95 | $20.05 |
| August 2014 | $17.90 | $21.17 |
| July 2014 | $17.33 | $20.50 |
| June 2014 | $17.97 | $21.26 |
| May 2014 | $17.54 | $20.75 |
| April 2014 | $18.89 | $22.34 |
| March 2014 | $20.11 | $23.79 |
| February 2014 | $20.72 | $24.51 |
| January 2014 | $20.11 | $23.79 |
| December 2013 | $19.55 | $23.13 |
| November 2013 | $20.04 | $23.71 |
| October 2013 | $14.66 | $17.34 |
| September 2013 | $15.64 | $18.50 |
| August 2013 | $13.24 | $15.66 |
| July 2013 | $14.40 | $17.03 |
| June 2013 | $13.86 | $16.40 |
| May 2013 | $13.53 | $16 |
| April 2013 | $11.32 | $13.39 |
| March 2013 | $11.40 | $13.49 |
| February 2013 | $10.86 | $12.84 |
| January 2013 | $11.11 | $13.14 |
| December 2012 | $11.45 | $13.54 |
| November 2012 | $12.08 | $14.29 |
| October 2012 | $11.49 | $13.59 |
| September 2012 | $10.74 | $12.71 |
| August 2012 | $9.47 | $11.20 |
| July 2012 | $8.88 | $10.51 |
| June 2012 | $8.72 | $10.31 |
| May 2012 | $8.79 | $10.40 |
| April 2012 | $6.70 | $7.93 |
| March 2012 | $7.09 | $8.39 |
| February 2012 | $6.97 | $8.24 |
| January 2012 | $7.30 | $8.63 |
| December 2011 | $7.14 | $8.45 |
| November 2011 | $7.16 | $8.47 |
| October 2011 | $6.66 | $7.88 |
| September 2011 | $6.10 | $7.21 |
| August 2011 | $6.59 | $7.79 |
| July 2011 | $7.40 | $8.75 |
| June 2011 | $7.47 | $8.84 |
| May 2011 | $8.33 | $9.85 |
| April 2011 | $8.20 | $9.70 |
| March 2011 | $8.49 | $10.04 |
| February 2011 | $8.18 | $9.68 |
| January 2011 | $8.29 | $9.81 |
| December 2010 | $8.39 | $9.92 |
| November 2010 | $8.32 | $9.84 |
| October 2010 | $8.45 | $9.99 |
| September 2010 | $8.10 | $9.58 |
| August 2010 | $8.34 | $9.87 |
| July 2010 | $8.78 | $10.39 |
| June 2010 | $8.46 | $10.01 |
| May 2010 | $8.97 | $10.61 |
| April 2010 | $9.92 | $11.73 |
| March 2010 | $9.93 | $11.75 |
| February 2010 | $10.11 | $11.96 |
| January 2010 | $9.57 | $11.32 |
| December 2009 | $9.84 | $11.64 |
| November 2009 | $10.27 | $12.15 |
| October 2009 | $10.01 | $11.84 |
| September 2009 | $10.36 | $12.26 |
| August 2009 | $10.38 | $12.28 |
| July 2009 | $10.14 | $12 |
| June 2009 | $10.04 | $11.87 |
| May 2009 | $10.05 | $11.89 |
| April 2009 | $9.58 | $11.33 |
| March 2009 | $9.64 | $11.40 |
| February 2009 | $9.21 | $10.89 |
| January 2009 | $8.45 | $10 |
| December 2008 | $8.23 | $9.74 |
| November 2008 | $8.24 | $9.75 |
| October 2008 | $7.95 | $9.40 |
| September 2008 | $8.72 | $10.32 |
| August 2008 | $8.80 | $10.41 |
| July 2008 | $8.72 | $10.31 |
| June 2008 | $8.72 | $10.31 |
| May 2008 | $8.88 | $10.50 |
| April 2008 | $8.93 | $10.56 |
| March 2008 | $8.79 | $10.40 |
| February 2008 | $8.78 | $10.38 |
| January 2008 | $9.23 | $10.92 |
| December 2007 | $9.23 | $10.92 |
| November 2007 | $9.16 | $10.84 |
| October 2007 | $10.16 | $12.02 |
| September 2007 | $9.92 | $11.74 |
| August 2007 | $10.16 | $12.02 |
| July 2007 | $9.60 | $11.36 |
| June 2007 | $9.99 | $11.82 |
| May 2007 | $9.83 | $11.63 |
| April 2007 | $9.92 | $11.73 |
| March 2007 | $10.26 | $12.13 |
| February 2007 | $10.02 | $11.85 |
| January 2007 | $9.27 | $10.96 |
| December 2006 | $9.85 | $11.65 |
| November 2006 | $9.52 | $11.26 |
| October 2006 | $9.28 | $10.98 |
| September 2006 | $8.19 | $9.69 |
| August 2006 | $8.78 | $10.38 |
| July 2006 | $9.16 | $10.83 |
| June 2006 | $9.09 | $10.75 |
| May 2006 | $8.96 | $10.60 |
| April 2006 | $7.76 | $9.18 |
| March 2006 | $8.88 | $10.50 |
| February 2006 | $8 | $9.46 |
| January 2006 | $8.02 | $9.49 |
| December 2005 | $8.06 | $9.53 |
| November 2005 | $7.54 | $8.92 |
| October 2005 | $8.45 | $9.99 |
| September 2005 | $8.55 | $10.11 |
| August 2005 | $9.99 | $11.82 |
| July 2005 | $11.06 | $13.08 |
| June 2005 | $11.29 | $13.35 |
| May 2005 | $10.27 | $12.32 |
| April 2005 | $10.73 | $12.88 |
| March 2005 | $10.54 | $12.65 |
| February 2005 | $9.83 | $12.10 |
| January 2005 | $10.34 | $12.72 |
| December 2004 | $11.66 | $14.35 |
| November 2004 | $10.26 | $12.90 |
| October 2004 | $10.36 | $13.02 |
| September 2004 | $11.62 | $14.60 |
| August 2004 | $12.09 | $15.50 |
| July 2004 | $11.93 | $15.30 |
| June 2004 | $12.94 | $16.60 |
| May 2004 | $12.24 | $16 |
| April 2004 | $13.01 | $17 |
| March 2004 | $14.16 | $18.50 |
| February 2004 | $14.34 | $18.90 |
HTH
Price: $39.60
52 week price:
Dividend Yield: 1.93%
5-year range yield:
Forward Dividend Yield: 2.22%
Payout Ratio: 38.86%
Payout Ratio Range:
Dividend Per Share: 0.88 USD
Earnings Per Share: 2.69 USD
P/E Ratio: 14.70
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 258379
Market Capitalization: 2.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 7.62%
DGR5: 15.62%