Hill Incorporated Historical Data - HILL | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Hill Incorporated (HILL)
Hill Incorporated (HILL) Historical

Hill Incorporated (HILL)

0.29

0.00

( 0.00% )

Updated: 09:30:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.015	-4.91803278689	0.305	0.305	0.29	956	0.29889431	CS
4	-0.135	-31.7647058824	0.425	0.425	0.285	2667	0.3374088	CS
12	-0.2	-40.8163265306	0.49	0.58	0.285	1549	0.39361312	CS
26	-0.12	-29.2682926829	0.41	0.65	0.285	2075	0.43816647	CS
52	0.28	2800	0.01	1.87	0.01	19257	0.08760615	CS
156	0.245	544.444444444	0.045	1.87	0.01	84893	0.0305149	CS
260	0.245	544.444444444	0.045	1.87	0.01	84893	0.0305149	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.29	0	0.00	0.29	0.29	0.29	0
1714081200	0.29	-0.015	-4.92	0.29	0.29	0.29	1000
1713994800	0.305	0	0.00	0.305	0.305	0.305	0
1713908400	0.305	0	0.00	0.305	0.305	0.305	0
1713822000	0.305	-0.04	-11.59	0.305	0.305	0.305	1700
1713562800	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1713476400	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1713390000	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1713303600	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1713217200	0.3449999	-0.005	-1.43	0.335	0.3449999	0.33	4000
1712958000	0.35	0.0650001	22.81	0.35	0.35	0.35	3500
1712871600	0.2849999	-0.035	-10.94	0.31	0.31	0.2849999	5300
1712785200	0.32	-0.03	-8.57	0.325	0.325	0.32	2500
1712698800	0.35	0	0.00	0.35	0.35	0.35	0
1712612400	0.35	-0.05	-12.50	0.365	0.365	0.35	3500
1712353200	0.4	0	0.00	0.4	0.4	0.4	0
1712266800	0.4	0	0.00	0.4	0.4	0.4	0
1712180400	0.4	0	0.00	0.4	0.4	0.4	0
1712094000	0.4	0	0.00	0.4	0.4	0.4	4
1712007600	0.4	-0.03	-6.98	0.425	0.425	0.4	5000
1711662000	0.43	0	0.00	0.43	0.43	0.43	0
1711575600	0.43	-0.01	-2.27	0.44	0.44	0.43	1900
1711489200	0.44	0	0.00	0.44	0.44	0.44	0
1711402800	0.44	-0.01	-2.22	0.45	0.45	0.44	1500
1711143600	0.45	0	0.00	0.435	0.45	0.435	1000
1711057200	0.45	0	0.00	0.45	0.45	0.45	626
1710970800	0.45	0	0.00	0.45	0.45	0.45	0
1710884400	0.45	-0.035	-7.22	0.45	0.45	0.45	3500
1710798000	0.485	0	0.00	0.485	0.485	0.485	1500
1710538800	0.485	0	0.00	0.485	0.485	0.485	0
1710452400	0.485	0	0.00	0.485	0.485	0.485	0
1710366000	0.485	0	0.00	0.485	0.485	0.485	0
1710279600	0.485	0	0.00	0.485	0.485	0.485	0
1710193200	0.485	0	0.00	0.485	0.485	0.485	0
1709937600	0.485	0	0.00	0.485	0.485	0.485	100
1709851200	0.485	-0.065	-11.82	0.485	0.485	0.485	500
1709764800	0.55	0	0.00	0.55	0.55	0.55	0
1709678400	0.55	0	0.00	0.55	0.55	0.55	0
1709592000	0.55	0	0.00	0.55	0.55	0.55	0
1709332800	0.55	0	0.00	0.55	0.55	0.55	26
1709246400	0.55	0	0.00	0.55	0.55	0.55	0
1709160000	0.55	0	0.00	0.55	0.55	0.55	0
1709073600	0.55	0	0.00	0.55	0.55	0.55	1
1708987200	0.55	0.04	7.84	0.55	0.55	0.55	500
1708728000	0.51	0	0.00	0.51	0.51	0.51	0
1708641600	0.51	-0.07	-12.07	0.51	0.51	0.51	500
1708555200	0.58	0	0.00	0.58	0.58	0.58	0
1708468800	0.58	0	0.00	0.58	0.58	0.58	503
1708123200	0.58	0.095	19.59	0.58	0.58	0.58	1000
1708036800	0.485	0	0.00	0.485	0.485	0.485	0
1707950400	0.485	-0.065	-11.82	0.485	0.485	0.485	1000
1707864000	0.55	0	0.00	0.55	0.55	0.55	0
1707777600	0.55	0	0.00	0.55	0.55	0.55	0
1707518400	0.55	0	0.00	0.55	0.55	0.55	40
1707432000	0.55	0	0.00	0.55	0.55	0.55	0
1707345600	0.55	0.06	12.24	0.55	0.55	0.55	2000
1707259200	0.49	0	0.00	0.49	0.49	0.49	0
1707172800	0.49	-0.11	-18.33	0.49	0.49	0.49	500
1706913600	0.6	0	0.00	0.6	0.6	0.6	300
1706827200	0.6	0.07	13.21	0.59	0.6	0.59	3500
1706740800	0.53	0	0.00	0.53	0.53	0.53	66
1706654400	0.53	0.045	9.28	0.53	0.53	0.53	1500
1706568000	0.485	-0.035	-6.73	0.52	0.52	0.485	7000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions