Hilltop Stock Price History (NYSE:HTH)

Add to My Stocks
$29.18 $0.2 (0.69%) HTH stock closing price Dec 07, 2016 (Closing)

We provide 10 years stock price history for free. You can download Hilltop stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Hilltop P/E ratio data for the stock.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0729.0829.2328.8929.1820387621.781.68
2016-12-0628.7529.1028.6328.9822757921.631.67
2016-12-0528.2528.6928.2428.6727458121.401.65
2016-12-0228.7128.7128.0128.1436541021.001.62
2016-12-0128.3028.6428.1028.6451376421.371.65
2016-11-3028.1828.4227.9028.0937629420.961.62
2016-11-2928.0128.1127.7427.8023351920.751.60
2016-11-2828.0528.3327.8427.8954455720.811.61
2016-11-2528.2228.2828.0128.2316099821.071.63
2016-11-240.000.000.0028.250N/AN/A
2016-11-2327.7728.2627.7228.2545952521.081.63
2016-11-2227.9028.3727.8828.2252747921.061.63
2016-11-2128.0628.2027.7627.8837337820.811.61
2016-11-1827.3528.1427.1827.9077144220.821.61
2016-11-1727.3927.6727.1427.2154430420.311.57
2016-11-1627.5027.7527.1527.3838354620.431.58
2016-11-1527.1427.6126.9227.5098885020.521.59
2016-11-1427.1627.7626.9927.3465933520.401.58
2016-11-1126.3026.9026.2926.8165467920.011.55
2016-11-1026.0626.6525.6126.3756012919.681.52
2016-11-0924.9225.8024.7325.4862008219.021.47
2016-11-0824.8525.1824.7524.8523718318.551.43
2016-11-0724.7525.0724.3524.9430283318.611.44
2016-11-0424.5024.5524.1924.3024289818.131.40
2016-11-0324.1124.5224.0524.4423135618.241.41
2016-11-0224.4624.4723.8624.0846068917.971.39
2016-11-0124.8324.8624.3624.4531763018.251.41
2016-10-3124.1524.7923.9124.7045096618.431.42
2016-10-2824.5025.1224.0924.4043069718.211.41
2016-10-2724.6524.7524.3524.4561306519.101.45
2016-10-2624.4824.6024.3424.4723752219.121.45
2016-10-2524.4124.8024.2724.6135279519.231.45
2016-10-2424.3224.6624.3224.5121750519.151.45
2016-10-2123.7924.1923.6924.1315322518.851.43
2016-10-2023.4724.2223.3024.0524019918.791.42
2016-10-1923.6924.1723.5824.0629985318.801.42
2016-10-1823.4223.7323.1123.5928327218.431.39
2016-10-1723.1323.3022.9923.0717321018.021.36
2016-10-1423.2023.4123.0023.1516991618.091.37
2016-10-1323.0923.0922.5922.9928836017.961.36
2016-10-1223.3723.5823.3023.3123281218.211.38
2016-10-1123.6123.6823.2323.3827192618.271.38
2016-10-1023.1523.6323.1223.6232488418.451.40
2016-10-0723.2023.2022.8523.0815853218.031.36
2016-10-0623.1723.2223.0023.2013859918.131.37
2016-10-0522.8523.3922.7923.2022610718.131.37
2016-10-0422.2422.7622.2422.7528819517.771.34
2016-10-0322.4122.4822.2122.2511661917.381.32
2016-09-3022.3522.6022.1322.4622607617.551.33
2016-09-2922.2822.4321.8622.1925338317.341.31
2016-09-2822.2022.3822.0922.3515966817.461.32
2016-09-2721.8022.1121.7022.1014933617.271.31
2016-09-2622.2422.2421.8721.8820271617.091.29
2016-09-2322.3422.5822.3422.4123987017.511.32
2016-09-2222.2822.5622.2422.5520069017.621.33
2016-09-2121.9922.1721.8122.1127191017.271.31
2016-09-2021.9822.0121.7921.8428740417.061.29
2016-09-1922.1722.2721.0421.7730572317.011.29
2016-09-1622.1522.1521.8722.0037210117.191.30
2016-09-1521.9922.2421.9522.2213851917.361.31
2016-09-1422.1022.3821.9921.9919095717.181.30
2016-09-1322.5522.5821.8922.0720107717.241.30
2016-09-1222.4222.7922.2722.7824995717.801.35
2016-09-0922.6522.9422.5122.5224313517.591.33
2016-09-0822.6022.7822.6022.7518438817.771.34
2016-09-0722.2922.7622.2922.6032048317.661.34
2016-09-0622.6922.7222.1922.3118827817.431.32
2016-09-050.000.000.0022.650N/AN/A
2016-09-0222.6522.7522.4722.6535258817.701.34
2016-09-0122.6922.8022.2322.5518816117.621.33
2016-08-3122.6622.7722.3222.6435932517.691.34
2016-08-3022.6222.7122.5122.7032472017.731.34
2016-08-2922.4322.6722.4322.5628788417.631.33
2016-08-2622.2822.4622.2122.3928462617.491.32
2016-08-2522.1022.3122.0422.2229900817.361.31
2016-08-2422.2722.4322.1122.1623498617.311.31
2016-08-2322.3622.4522.2322.2942468417.411.32
2016-08-2222.1422.1921.9522.1831529317.331.31
2016-08-1922.1822.2722.0122.1824911117.331.31
2016-08-1822.2622.3522.1622.3213431217.441.32
2016-08-1722.0722.3922.0622.1914026517.341.31
2016-08-1622.3122.3122.1322.1414431417.301.31
2016-08-1522.2622.4722.2222.4114927417.511.32
2016-08-1222.2722.2722.0422.1516539617.311.31
2016-08-1122.5722.5922.3522.3820793717.481.32
2016-08-1022.6122.6422.2622.4323546417.521.33
2016-08-0922.5222.6722.5222.6522253917.701.34
2016-08-0822.4822.6522.3622.5023470417.581.33
2016-08-0522.0722.5521.9722.5046678017.581.33
Get more Data

Hilltop Stock Chart

View HTH PE ratio, PS ratio stocks charts and compare with peers.
HTH Chart
Note: Compare Hilltop stock price history with the index and industry peers.

Hilltop Historical Prices: Past 5 years

Max Stock Price 29.18 Dec 07,2016
Min Stock Price 7.79 Apr 23,2012
Avg Stock Price 17.89

Hilltop Historical PE ratio: Past 5 years

Max PE Ratio 67.58 Jul 09,2013
Min PE Ratio 6.36 Jan 25,2016
Avg PE Ratio 19.18

Hilltop Historical PS ratio: Past 5 years

Max PS Ratio 4.95 Dec 03,2012
Min PS Ratio 0.87 Jan 25,2016
Avg PS Ratio 2.14

HTH Industry Peers

Company Price Change (%)
Hancock Holding (HBHC)44.10.2 (0.46%)
Pinnacle Financial (PNFP)69.40.1 (0.14%)
Bok Financial Corp. (BOKF)82.61.54 (1.83%)
Independent Bank (IBTX)630.2 (0.32%)
Legacy Texas (LTXB)42.320.28 (0.67%)
Wells Fargo (WFC)57.281.73 (3.11%)
Bb&t Corp (BBT)46.490.49 (1.07%)

Hilltop historical quotes helps an investor analyze a company's history and do Hilltop stock analysis . The price and volume changes on a daily basis is provided in the Hilltop stock price history. The daily volume changes indicate the investor interest in the stock.   The closing price was 28.98 and 227579 shares of HTH were traded on 06 Dec, 2016. The company's P/S ratio was at a high of 6.35 on 04 Jun, 2009 according to our Hilltop stock market history data. .