Hilltop Stock Price History (NYSE:HTH)

Add to My Stocks
$26.49 $0.11 (0.41%) HTH stock closing price Mar 29, 2017 (Closing)

View and download Hilltop stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Hilltop P/E ratio data for the stock. The Hilltop stock price history chart shows that the stock price was at a low of 6.99 on 03 Oct, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2926.4926.5826.1126.4920691317.781.50
2017-03-2826.1226.8225.9726.6028810217.851.50
2017-03-2725.9026.3825.8626.3022739317.651.49
2017-03-2426.5326.6026.2526.4221967017.731.49
2017-03-2326.2126.8026.0126.4620146517.761.50
2017-03-2226.1926.3925.9326.2537111017.621.48
2017-03-2127.9727.9726.3026.4143647117.731.49
2017-03-2027.8627.8827.4627.7417889618.621.57
2017-03-1728.1128.1727.8227.97107205918.771.58
2017-03-1628.0128.1127.7927.9818823218.781.58
2017-03-1527.8828.1727.7927.8423773318.691.57
2017-03-1427.6027.8227.3827.7617851318.631.57
2017-03-1327.5828.0327.4627.8614380118.701.57
2017-03-1028.1228.1227.3827.6625571418.561.56
2017-03-0928.3028.4227.8927.9621030618.771.58
2017-03-0828.6228.6228.1528.1822471518.911.59
2017-03-0728.2628.4528.0228.3216361519.011.60
2017-03-0628.2028.3628.0628.2514015618.961.60
2017-03-0328.4528.6328.2128.4920448219.121.61
2017-03-0229.2929.2928.3428.3919003519.051.60
2017-03-0129.1129.5429.0729.2939088219.661.66
2017-02-2828.1828.5328.1528.3834908319.051.60
2017-02-2727.9528.5227.8928.4038646719.061.60
2017-02-2427.9728.3027.7428.0618276518.831.59
2017-02-2328.7228.7227.9628.4425914119.091.61
2017-02-2228.2928.6228.1928.6016874219.201.62
2017-02-2128.4228.6128.2328.5026748519.131.61
2017-02-1728.2928.2927.8428.1736739718.911.59
2017-02-1627.9728.3227.7628.3233141919.011.60
2017-02-1527.9928.1127.8127.9827380118.781.58
2017-02-1427.6428.0727.5127.9636071318.771.58
2017-02-1327.4727.7727.4727.6921443018.581.56
2017-02-1027.3927.5127.1527.4023620518.391.55
2017-02-0926.8027.3226.7527.1916280018.251.54
2017-02-0827.2827.2826.6426.7526334817.951.51
2017-02-0727.3427.5827.0827.4546828118.421.55
2017-02-0627.2727.6327.1327.2020984718.261.54
2017-02-0327.0627.5727.0027.4641505718.431.55
2017-02-0226.9127.1326.5526.6830493417.911.51
2017-02-0127.6528.0427.2227.3231560918.341.54
2017-01-3127.0727.4926.8527.3833670418.381.55
2017-01-3027.9028.0326.8427.1141943218.201.53
2017-01-2728.2328.7627.6028.2476313318.951.60
2017-01-2628.5028.7228.2928.6730328921.401.65
2017-01-2528.2028.6228.1828.3627964321.161.63
2017-01-2427.4828.1627.4828.0343210220.921.62
2017-01-2327.7027.8027.1327.4927067420.521.58
2017-01-2027.6327.9327.6327.7732990820.721.60
2017-01-1927.6027.7227.4527.6052208720.601.59
2017-01-1827.6027.6027.2527.4747556120.501.58
2017-01-1728.0528.0527.3827.4263255520.461.58
2017-01-160.000.000.0028.220N/AN/A
2017-01-1329.0529.0528.2128.22142804821.061.63
2017-01-1229.7029.7528.6529.0552843621.681.67
2017-01-1129.5029.8629.3229.8676500522.281.72
2017-01-1028.9629.9028.7029.62124348622.101.71
2017-01-0929.1929.3428.7928.8474649221.521.66
2017-01-0629.8829.9629.4629.4753224721.991.70
2017-01-0530.3430.3629.5829.7548443822.201.71
2017-01-0430.2530.6030.1230.3187091322.621.75
2017-01-0330.3430.5629.8830.0731462422.441.73
2017-01-020.000.000.0029.800N/AN/A
2016-12-3029.7529.9329.4029.8033314322.241.72
2016-12-2929.9530.2029.5829.7425950522.191.71
2016-12-2830.1530.2429.7729.8531360522.281.72
2016-12-2729.8230.1529.7130.1416420522.491.74
2016-12-260.000.000.0029.820N/AN/A
2016-12-2329.7029.8529.5229.8212416522.251.72
2016-12-2230.0630.0629.5929.7052784022.161.71
2016-12-2129.8030.0429.6829.9724544822.371.73
2016-12-2029.5729.9429.4329.9229175122.331.72
2016-12-1929.2829.4628.9629.4424886021.971.70
2016-12-1629.5129.8529.1329.1998117421.781.68
2016-12-1529.1929.5029.1129.3655842521.911.69
2016-12-1429.2129.3227.9029.0734900121.691.68
2016-12-1329.4629.5429.2229.4631054221.991.70
2016-12-1229.6929.8029.1229.2733824621.841.69
2016-12-0929.7829.9929.4929.8241244322.251.72
2016-12-0829.3529.9929.2129.8042894922.241.72
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
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 30.31 Jan 04,2017
Min Stock Price 7.79 Apr 23,2012
Avg Stock Price 19.11

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 19.24

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 2.11

We provide Hilltop historical quotes along with PE ratio and PS ratio for doing Hilltop fundamental analysis. The price movement is easily depicted in the Hilltop stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. HTH closed at 26.6 and traded with a volume of 288102 on the last trading day. Looking at Hilltop stock market history data, the P/S ratio was at a low of 0.87 on 25 Jan, 2016. .