HTH: Hilltop Holdings Inc.

As of Friday, August 22nd, 2025

$ 34.66

+1.45 +4.37%

Open: 33.56
High: 34.83
Low: 33.40
Volume: 600,787
Previous Close on Thursday, August 21st, 2025

$ 33.21

+0.16 +0.48%

Open: 32.85
High: 33.28
Low: 32.85
Volume: 311,546

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 33.56 34.83 33.40 34.66 600,787 +1.45 +4.37
2025-08-21 32.85 33.28 32.85 33.21 311,546 +0.16 +0.48
2025-08-20 32.97 33.11 32.79 33.05 404,495 +0.13 +0.39
2025-08-19 32.55 33.07 32.42 32.92 445,340 +0.74 +2.30
2025-08-18 31.96 32.23 31.78 32.18 383,113 +0.18 +0.56
2025-08-15 32.74 32.81 31.99 32.00 424,455 -0.78 -2.38
2025-08-14 32.13 32.81 32.08 32.78 502,497 +0.24 +0.74
2025-08-13 31.70 32.56 31.44 32.54 910,875 +1.19 +3.80
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 34.83
On 2025-08-22		 31.78
On 2025-08-18		 2.66 8.31 32.23
On 2025-08-18		 32.23
On 2025-08-18		 0.00 33.20
10D 34.83
On 2025-08-22		 30.44
On 2025-08-11		 3.90 12.68 32.81
On 2025-08-14		 31.78
On 2025-08-18		 -3.15 32.52
20D 34.83
On 2025-08-22		 29.20
On 2025-08-01		 4.16 13.64 30.44
On 2025-07-28		 29.20
On 2025-08-01		 -4.07 31.31
WTD 34.83
On 2025-08-22		 31.78
On 2025-08-18		 2.66 8.31 32.23
On 2025-08-18		 32.23
On 2025-08-18		 0.00 33.20
MTD 34.83
On 2025-08-22		 29.20
On 2025-08-01		 5.06 17.09 32.81
On 2025-08-14		 31.78
On 2025-08-18		 -3.15 31.69
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CENT

Central Garden & Pet Company

36.62 +0.98 +2.75 72,378
CHCO

City Holding Company

130.00 +6.06 +4.89 103,734
STX

Seagate Technology Plc.

159.21 +4.61 +2.98 1,919,132
NVT

nVent Electric plc

90.08 +2.06 +2.34 1,701,027
HTH

Hilltop Holdings Inc.

34.66 +1.45 +4.37 600,787