Hilltop Holdings Inc (HTH) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	37.05	37.44	36.74	36.85	+0.22%	258,800
2026-10-15	36.61	36.96	36.28	36.77	+1.38%	243,000
2026-10-14	36.01	36.55	35.92	36.27	-0.79%	273,000
2026-10-13	36.82	36.82	36.29	36.56	-0.08%	228,200
2026-10-12	36.50	37.15	36.19	36.59	+0.58%	237,800
2026-10-09	36.56	36.67	36.29	36.38	-0.82%	208,700
2026-10-08	36.39	36.89	36.20	36.68	+0.22%	384,900
2026-10-07	36.68	36.92	36.33	36.60	-1.35%	401,800
2026-10-06	37.97	38.14	36.57	37.10	-2.75%	522,600
2026-10-05	38.32	38.50	37.97	38.15	-0.78%	300,300
2026-10-02	38.28	38.79	38.27	38.45	+1.37%	348,400
2026-10-01	37.34	37.95	36.82	37.93	+0.72%	345,600
2026-09-30	37.65	37.77	37.28	37.66	+0.16%	389,900
2026-09-29	38.26	38.45	37.38	37.60	-1.36%	247,600
2026-09-28	38.46	38.51	38.07	38.12	-1.14%	248,900
2026-09-25	38.58	38.79	38.47	38.56	+0.55%	258,500
2026-09-24	38.40	38.50	38.01	38.35	+0.47%	317,300
2026-09-23	38.17	38.64	38.13	38.17	-0.55%	315,800
2026-09-22	38.77	38.99	38.35	38.38	-0.98%	283,100
2026-09-21	38.80	39.02	38.51	38.76	+0.28%	325,100
2026-09-18	38.47	38.72	38.01	38.65	+0.00%	1,604,600
2026-09-17	39.01	39.01	38.49	38.65	-0.13%	368,800
2026-09-16	39.04	39.27	38.10	38.70	-0.74%	497,400
2026-09-15	38.86	39.06	38.64	38.99	+0.36%	344,800
2026-09-14	38.63	38.93	38.47	38.85	+0.44%	264,900
2026-09-11	39.26	39.30	38.22	38.68	-0.57%	233,100
2026-09-10	38.21	38.90	38.12	38.90	+1.46%	237,500
2026-09-09	38.26	38.55	38.11	38.34	-0.67%	278,400
2026-09-08	38.94	38.95	38.59	38.60	-1.63%	283,300
2026-09-04	38.64	39.31	38.64	39.24	+0.87%	216,700
2026-09-03	38.85	39.25	38.79	38.90	+0.96%	182,200
2026-09-02	38.01	38.84	37.71	38.53	+2.04%	261,300
2026-09-01	37.93	38.20	37.66	37.76	-0.76%	214,100
2026-08-31	38.41	38.45	37.92	38.05	-1.17%	250,800
2026-08-28	38.72	39.00	38.44	38.50	-0.18%	202,900
2026-08-27	38.49	38.57	38.12	38.57	-0.18%	202,600
2026-08-26	38.60	38.79	38.37	38.64	+0.34%	204,400
2026-08-25	38.78	38.82	38.42	38.51	-0.41%	186,501
2026-08-24	38.83	39.21	38.67	38.67	-0.03%	256,875
2026-08-21	38.80	39.02	38.33	38.68	+0.13%	227,200
2026-08-20	38.29	38.79	38.17	38.63	+0.36%	203,200
2026-08-19	39.19	39.30	38.40	38.49	-1.31%	237,700
2026-08-18	39.56	39.63	38.66	39.00	-0.84%	237,300
2026-08-17	39.34	39.81	39.21	39.33	-0.68%	189,500
2026-08-14	39.65	40.01	39.47	39.60	-0.48%	157,200
2026-08-13	39.50	39.79	39.39	39.79	+1.09%	212,700
2026-08-12	39.11	39.49	39.01	39.36	+0.56%	165,300
2026-08-11	38.87	39.37	38.77	39.14	+0.95%	178,700
2026-08-10	38.68	39.16	38.36	38.77	-0.69%	209,500
2026-08-07	38.90	39.35	38.34	39.04	-0.76%	163,800
2026-08-06	39.77	39.94	39.29	39.34	-1.11%	214,700
2026-08-05	40.25	40.25	39.59	39.78	-0.55%	242,100
2026-08-04	39.80	40.37	39.36	40.00	+0.60%	312,800
2026-08-03	39.71	40.25	39.50	39.76	+0.81%	289,500
2026-07-31	39.37	39.72	39.16	39.44	+0.15%	248,600
2026-07-30	39.76	39.94	39.35	39.38	-0.38%	225,400
2026-07-29	39.67	40.09	39.37	39.53	-0.70%	318,400
2026-07-28	38.91	39.85	38.87	39.81	+3.38%	291,500
2026-07-27	39.33	39.43	38.45	38.51	-1.46%	277,600
2026-07-24	39.09	40.34	38.93	39.08	+3.00%	410,300
2026-07-23	37.67	37.94	37.35	37.94	-0.52%	343,500
2026-07-22	38.34	38.34	37.80	38.14	-0.37%	222,600
2026-07-21	38.07	38.39	37.78	38.28	+0.10%	222,300
2026-07-20	38.71	38.78	38.21	38.24	-1.14%	183,400
2026-07-17	39.14	39.45	38.40	38.68	-1.85%	263,500
2026-07-16	38.77	39.77	38.68	39.41	+1.81%	301,800
2026-07-15	38.42	39.01	38.20	38.71	+1.12%	229,500
2026-07-14	38.23	38.49	38.15	38.28	+0.21%	226,000
2026-07-13	38.35	38.38	38.00	38.20	-0.26%	157,200
2026-07-10	38.08	38.44	38.06	38.30	+0.68%	152,000
2026-07-09	37.63	38.24	37.60	38.04	+1.01%	262,800
2026-07-08	38.33	38.33	37.44	37.66	-2.13%	214,000
2026-07-07	38.88	38.97	38.42	38.48	-0.31%	183,100
2026-07-06	38.63	39.13	38.42	38.60	-0.57%	245,000
2026-07-02	39.46	39.55	38.52	38.82	-1.40%	168,100
2026-07-01	38.97	39.67	37.89	39.37	+1.52%	316,400
2026-06-30	38.95	39.12	38.39	38.78	-0.69%	238,600
2026-06-29	39.59	39.65	38.95	39.05	-2.23%	310,400
2026-06-26	39.70	39.94	39.07	39.94	+1.34%	766,600
2026-06-25	39.01	39.61	38.32	39.41	+0.59%	248,900
2026-06-24	38.58	39.39	38.27	39.18	+1.29%	263,800
2026-06-23	38.33	38.69	37.68	38.68	+1.84%	235,400
2026-06-22	38.01	38.44	37.56	37.98	+0.32%	325,500
2026-06-18	37.57	38.07	37.26	37.86	+1.50%	993,500
2026-06-17	37.72	37.95	36.79	37.30	-1.76%	409,500
2026-06-16	37.86	38.24	37.39	37.97	+0.74%	239,200
2026-06-15	38.53	38.75	37.60	37.69	-1.95%	253,600
2026-06-12	37.95	38.49	37.95	38.44	+1.48%	155,900
2026-06-11	38.18	38.18	37.57	37.88	+0.05%	217,600
2026-06-10	37.77	38.11	37.67	37.86	+1.09%	233,000
2026-06-09	37.34	38.17	37.34	37.45	+0.78%	195,400
2026-06-08	37.58	37.70	37.15	37.16	-0.56%	210,500
2026-06-05	37.32	37.72	37.10	37.37	+0.65%	238,900
2026-06-04	36.68	37.35	36.66	37.13	+2.77%	282,300
2026-06-03	37.90	37.98	36.11	36.13	-5.42%	369,200
2026-06-02	37.07	38.24	37.07	38.20	+2.22%	311,300
2026-06-01	37.47	37.75	35.79	37.37	-0.93%	305,100
2026-05-29	37.54	38.10	37.29	37.72	+0.19%	415,400
2026-05-28	37.57	38.27	37.29	37.65	+0.00%	301,600
2026-05-27	37.98	38.21	37.42	37.65	-0.26%	288,800
2026-05-26	37.32	37.92	37.31	37.75	+1.42%	300,300
2026-05-22	37.14	37.67	36.95	37.22	-0.27%	263,900
2026-05-21	37.02	37.41	36.73	37.32	+0.11%	302,000
2026-05-20	36.59	37.51	36.48	37.28	+2.08%	341,900
2026-05-19	36.86	37.08	36.47	36.52	-0.71%	240,500
2026-05-18	36.42	37.20	36.03	36.78	+1.35%	298,600
2026-05-15	36.94	37.16	36.25	36.29	-1.41%	261,900
2026-05-14	36.86	37.34	36.79	36.81	+0.57%	297,000
2026-05-13	37.01	37.31	36.39	36.60	-1.51%	367,900
2026-05-12	37.40	37.40	36.30	37.16	-0.32%	400,000
2026-05-11	38.42	38.42	37.21	37.28	-1.27%	390,600
2026-05-08	38.06	38.35	37.75	37.76	-1.28%	275,700
2026-05-07	38.15	38.65	38.14	38.25	+0.34%	322,800
2026-05-06	37.98	38.47	37.98	38.12	+0.95%	228,000
2026-05-05	37.42	38.07	37.42	37.76	+0.96%	307,000
2026-05-04	37.80	38.12	37.34	37.40	-1.66%	348,500
2026-05-01	37.74	38.28	37.41	38.03	+0.96%	276,600
2026-04-30	37.37	38.15	37.37	37.67	+0.05%	359,100
2026-04-29	37.94	38.62	37.64	37.65	-1.21%	456,000
2026-04-28	37.10	38.13	37.10	38.11	+3.56%	318,900
2026-04-27	36.71	37.23	36.71	36.80	+0.41%	251,800
2026-04-24	36.62	37.31	36.32	36.65	-3.45%	584,700
2026-04-23	37.73	38.31	37.44	37.96	+1.06%	452,400
2026-04-22	37.68	37.80	37.36	37.56	-0.03%	323,300
2026-04-21	38.01	38.15	37.47	37.57	-1.00%	365,100
2026-04-20	37.70	38.22	37.70	37.95	+0.08%	188,100
2026-04-17	37.35	38.29	36.98	37.92	+2.65%	271,300
2026-04-16	36.95	37.04	36.82	36.94	-0.43%	180,000
2026-04-15	37.18	37.23	36.67	37.10	-0.67%	188,600
2026-04-14	37.48	37.50	36.98	37.35	-0.82%	222,000
2026-04-13	37.50	37.67	37.04	37.66	+0.03%	258,000
2026-04-10	37.97	37.97	37.37	37.65	-1.16%	199,000
2026-04-09	37.38	38.30	37.32	38.09	+1.74%	209,200
2026-04-08	37.55	37.94	37.23	37.44	+1.91%	282,800
2026-04-07	35.95	36.82	35.84	36.74	+1.94%	418,700
2026-04-06	35.89	36.26	35.51	36.04	+0.31%	616,900
2026-04-02	35.61	36.03	35.44	35.93	-0.17%	526,500
2026-04-01	35.78	36.29	35.78	35.99	+0.47%	275,900
2026-03-31	35.78	36.00	35.26	35.82	+1.50%	288,300
2026-03-30	35.53	35.53	35.11	35.29	+0.26%	238,400
2026-03-27	35.46	35.64	35.12	35.20	-1.21%	278,600
2026-03-26	35.12	35.66	35.12	35.63	+0.20%	224,600
2026-03-25	35.76	35.91	35.28	35.56	+0.62%	172,000
2026-03-24	35.20	35.75	35.12	35.34	-0.39%	312,500
2026-03-23	35.34	35.98	35.05	35.48	+2.45%	485,100
2026-03-20	34.95	35.10	34.44	34.63	-0.66%	1,144,300
2026-03-19	34.26	35.06	34.04	34.86	+1.25%	437,000
2026-03-18	34.85	34.91	34.38	34.43	-1.57%	464,500
2026-03-17	35.42	35.53	34.73	34.98	-0.46%	326,600
2026-03-16	35.13	35.59	34.77	35.14	+1.12%	348,300
2026-03-13	35.31	35.42	34.60	34.75	-0.40%	728,900
2026-03-12	34.89	35.29	34.63	34.89	-1.77%	440,100
2026-03-11	35.79	35.99	35.38	35.52	-1.52%	256,300
2026-03-10	36.48	37.03	36.00	36.07	-1.82%	390,300
2026-03-09	36.09	37.08	35.69	36.74	-0.14%	373,600
2026-03-06	36.16	36.90	35.64	36.79	-0.62%	348,200
2026-03-05	37.01	37.31	36.69	37.02	-1.17%	307,900
2026-03-04	38.07	38.20	37.28	37.46	-1.37%	265,900
2026-03-03	37.51	38.28	37.14	37.98	-0.84%	389,100
2026-03-02	36.84	38.56	36.84	38.30	+2.32%	331,400
2026-02-27	38.24	38.98	37.30	37.43	-3.58%	583,700
2026-02-26	38.51	39.37	38.25	38.82	+0.78%	389,200
2026-02-25	38.22	38.63	37.84	38.52	+1.74%	260,200
2026-02-24	37.55	38.06	37.48	37.86	+0.69%	283,500
2026-02-23	38.75	39.28	37.38	37.60	-3.04%	411,800
2026-02-20	38.44	38.89	38.19	38.78	+0.91%	300,200
2026-02-19	38.33	38.69	38.05	38.43	-0.41%	348,900
2026-02-18	38.80	39.46	38.48	38.59	-0.90%	534,300
2026-02-17	39.48	39.94	38.89	38.94	-0.84%	369,200
2026-02-13	38.54	39.42	38.04	39.27	+1.74%	416,300
2026-02-12	39.50	39.91	38.24	38.60	-1.30%	374,200
2026-02-11	39.77	40.05	39.05	39.11	-1.41%	400,800
2026-02-10	39.90	40.41	39.49	39.67	-0.87%	510,000
2026-02-09	39.56	40.37	39.56	40.02	+0.48%	429,600
2026-02-06	40.04	40.34	39.57	39.83	-0.05%	604,100
2026-02-05	38.95	40.39	38.95	39.85	+1.55%	868,000
2026-02-04	38.80	39.78	38.68	39.24	+1.63%	538,300
2026-02-03	38.06	39.12	38.06	38.61	+1.71%	560,900
2026-02-02	37.60	38.45	37.35	37.96	+1.36%	500,300
2026-01-30	37.50	38.74	37.27	37.45	+1.77%	970,900
2026-01-29	36.53	36.95	36.37	36.80	+1.04%	441,300
2026-01-28	36.22	36.85	36.17	36.42	+0.39%	498,700
2026-01-27	35.70	36.39	35.70	36.28	+0.97%	238,700
2026-01-26	35.47	36.16	35.32	35.93	+0.67%	471,300
2026-01-23	36.60	36.75	35.46	35.69	-3.25%	379,700
2026-01-22	36.84	37.30	36.62	36.89	+0.11%	365,400
2026-01-21	35.58	37.04	35.52	36.85	+4.13%	344,900
2026-01-20	35.18	35.64	35.18	35.39	-0.84%	223,800
2026-01-16	35.86	35.93	35.59	35.69	-0.39%	283,300
2026-01-15	35.31	35.90	35.31	35.83	+2.02%	262,500
2026-01-14	34.99	35.19	34.73	35.12	+0.29%	207,000
2026-01-13	34.84	35.25	34.58	35.02	+0.52%	201,700
2026-01-12	34.58	34.85	34.29	34.84	-0.31%	250,200
2026-01-09	35.09	35.19	34.58	34.95	-0.46%	232,000
2026-01-08	34.31	35.38	34.31	35.11	+1.89%	258,800
2026-01-07	34.45	34.58	34.02	34.46	-0.23%	184,300
2026-01-06	33.95	34.54	33.88	34.54	+1.02%	236,500
2026-01-05	33.75	34.80	33.75	34.19	+0.86%	188,700
2026-01-02	33.93	34.01	33.45	33.90	-0.12%	190,200
2025-12-31	34.13	34.13	33.85	33.94	-0.59%	196,600
2025-12-30	34.52	34.52	34.11	34.14	-0.90%	184,300
2025-12-29	34.69	34.69	34.32	34.45	-0.46%	215,400
2025-12-26	34.64	34.80	34.47	34.61	-0.17%	168,200
2025-12-24	34.60	34.81	34.56	34.67	+0.00%	101,900
2025-12-23	34.64	34.92	34.49	34.67	+0.20%	232,800
2025-12-22	34.70	35.03	34.49	34.60	-0.29%	239,200
2025-12-19	34.87	35.15	34.27	34.70	-1.14%	1,205,900
2025-12-18	35.23	35.37	34.93	35.10	+0.31%	334,500
2025-12-17	34.76	35.34	34.76	34.99	+0.43%	316,900
2025-12-16	34.97	35.11	34.57	34.84	-0.03%	407,100
2025-12-15	35.25	35.37	34.71	34.85	-0.26%	341,400
2025-12-12	35.14	35.16	34.63	34.94	-0.09%	453,200
2025-12-11	35.31	35.65	34.90	34.97	-0.85%	361,600
2025-12-10	34.49	35.63	34.49	35.27	+2.26%	537,600
2025-12-09	34.70	35.10	34.27	34.49	-0.40%	437,200
2025-12-08	34.52	34.82	34.15	34.63	+0.73%	479,000
2025-12-05	34.60	34.92	34.27	34.38	-1.29%	422,700
2025-12-04	34.95	35.27	34.83	34.83	-0.80%	400,800
2025-12-03	34.60	35.35	34.32	35.11	+1.86%	439,400
2025-12-02	34.74	34.85	34.40	34.47	-0.52%	279,100
2025-12-01	34.25	34.70	34.15	34.65	+0.96%	348,800
2025-11-28	34.24	34.68	34.09	34.32	-0.87%	246,600
2025-11-26	34.57	35.04	34.39	34.62	-0.66%	492,400
2025-11-25	34.02	35.03	33.47	34.85	+3.29%	398,400
2025-11-24	33.75	34.14	33.52	33.74	-0.53%	418,700
2025-11-21	33.27	34.35	33.17	33.92	+2.45%	380,700
2025-11-20	33.02	33.91	33.00	33.11	+0.98%	392,300
2025-11-19	32.52	32.90	32.17	32.79	+1.33%	341,700
2025-11-18	32.28	32.80	32.28	32.36	-0.06%	318,200
2025-11-17	33.61	33.85	32.30	32.38	-4.23%	425,500
2025-11-14	33.36	33.92	33.09	33.81	+1.02%	372,500
2025-11-13	33.66	33.99	33.34	33.47	-0.74%	305,400
2025-11-12	33.81	34.22	32.36	33.72	+0.00%	325,800
2025-11-11	33.81	34.04	33.67	33.72	+0.09%	272,800
2025-11-10	33.11	34.04	33.11	33.69	+2.03%	404,300
2025-11-07	32.58	33.03	32.55	33.02	+0.70%	332,600
2025-11-06	32.84	33.26	32.78	32.79	-0.91%	343,200
2025-11-05	32.58	33.38	32.58	33.09	+1.50%	349,800
2025-11-04	32.64	32.79	32.35	32.60	-0.43%	397,800
2025-11-03	32.06	32.80	31.75	32.74	+1.36%	418,900
2025-10-31	32.12	32.49	32.01	32.30	-0.43%	383,000
2025-10-30	32.26	32.77	32.26	32.44	-0.06%	380,500
2025-10-29	32.33	33.25	32.19	32.46	+0.50%	475,800
2025-10-28	32.77	32.91	32.24	32.30	-1.85%	308,400
2025-10-27	33.78	34.07	32.91	32.91	-2.89%	401,000
2025-10-24	33.99	35.30	33.39	33.89	+4.47%	477,800
2025-10-23	32.51	32.84	32.22	32.44	-0.46%	239,000
2025-10-22	32.17	32.68	32.15	32.59	+1.31%	387,700
2025-10-21	32.33	32.42	32.14	32.17	-0.89%	224,900
2025-10-20	31.91	32.56	31.86	32.46	+2.17%	386,200

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Ene (+8.75%). Peor mes: Mar (-6.23%). Basado en 2 años de datos diarios (2025–2026).

Ene+8.75%
Feb+2.57%
Mar-6.23%
Abr+0.97%
May-0.14%
Jun+3.40%
Jul-2.66%
Ago+7.17%
Sep-2.28%
Oct-2.06%
Nov+4.83%
Dic-2.05%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Hilltop Holdings Inc (HTH)?

36.85 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de HTH?

Máximo de 40.41 y mínimo de 30.78 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Hilltop Holdings Inc?

Históricamente, el mes más fuerte de HTH ha sido Ene (media +8.75%) y el más débil Mar (media -6.23%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.