Free Trial

Hill & Smith (HILS) Stock Chart & Stock Price History

→ Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad)
Free HILS Stock Alerts
GBX 1,970
-18.00 (-0.91%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

Hill & Smith Stock Price Performance

5 Day
Performance
-0.81%
1 Month
Performance
+0.61%
3 Month
Performance
+6.03%
6 Month
Performance
+9.44%
Year-To-Date
Performance
+3.25%
1 Year
Performance
+32.57%
Receive HILS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hill & Smith and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? It's true.
Click here to register for free.

HILS Stock Chart for Sunday, June, 9, 2024

HILS Chart by TradingView

Hill & Smith Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024GBX 1,988GBX 1,970
-0.91%		GBX 2,025GBX 1,96251,650 shs£1.58 billion
06/06/2024GBX 1,972GBX 1,988
+0.81%		GBX 1,994GBX 1,94082,485 shs£1.60 billion
06/05/2024GBX 1,986GBX 1,972
-0.70%		GBX 2,065GBX 1,96670,454 shs£1.58 billion
06/04/2024GBX 2,045GBX 1,986
-2.89%		GBX 2,046.59GBX 1,964140,535 shs£1.59 billion
06/03/2024GBX 2,040GBX 2,045
+0.25%		GBX 2,060GBX 2,02557,513 shs£1.64 billion
05/31/2024GBX 2,000GBX 2,040
+2.00%		GBX 2,040GBX 1,968192,932 shs£1.64 billion
05/30/2024GBX 2,015GBX 2,000
-0.74%		GBX 2,060GBX 1,979.8388,646 shs£1.61 billion
05/29/2024GBX 2,090GBX 2,015
-3.59%		GBX 2,155GBX 2,00545,089 shs£1.62 billion
05/28/2024GBX 2,100GBX 2,090
-0.48%		GBX 2,140GBX 2,07570,971 shs£1.68 billion
05/27/2024GBX 2,100GBX 2,100GBX 2,100GBX 2,04565,973 shs£1.69 billion
05/24/2024GBX 2,095GBX 2,100
+0.24%		GBX 2,100GBX 2,04562,377 shs£1.69 billion
05/23/2024GBX 1,958GBX 2,095
+7.00%		GBX 2,115GBX 1,950110,293 shs£1.68 billion
05/22/2024GBX 1,982GBX 1,958
-1.21%		GBX 2,035GBX 1,95657,195 shs£1.57 billion
05/21/2024GBX 2,010GBX 1,982
-1.39%		GBX 2,045GBX 1,98267,545 shs£1.59 billion
05/20/2024GBX 1,952GBX 2,010
+2.97%		GBX 2,010GBX 1,95486,009 shs£1.61 billion
05/17/2024GBX 1,968GBX 1,952
-0.81%		GBX 1,972GBX 1,94428,378 shs£1.57 billion
05/16/2024GBX 1,952GBX 1,968
+0.82%		GBX 1,974GBX 1,943.9637,381 shs£1.58 billion
05/15/2024GBX 1,942GBX 1,952
+0.51%		GBX 1,964GBX 1,88453,233 shs£1.57 billion
05/14/2024GBX 1,928GBX 1,942
+0.73%		GBX 1,942GBX 1,88255,769 shs£1.56 billion
05/13/2024GBX 1,958GBX 1,928
-1.53%		GBX 1,958GBX 1,92449,032 shs£1.55 billion
05/10/2024GBX 1,958GBX 1,958GBX 1,978GBX 1,94253,937 shs£1.57 billion
05/09/2024GBX 1,930GBX 1,958
+1.45%		GBX 1,958GBX 1,92248,725 shs£1.57 billion
05/08/2024GBX 1,878GBX 1,930
+2.77%		GBX 1,930GBX 1,845.56163,620 shs£1.55 billion
05/07/2024GBX 1,902GBX 1,878
-1.26%		GBX 1,930GBX 1,878110,769 shs£1.51 billion
05/06/2024GBX 1,902GBX 1,902GBX 1,932GBX 1,844.50107,806 shs£1.53 billion
05/03/2024GBX 1,890GBX 1,902
+0.63%		GBX 1,932GBX 1,844.50106,460 shs£1.52 billion
05/02/2024GBX 1,892GBX 1,890
-0.11%		GBX 1,916GBX 1,874134,062 shs£1.52 billion
05/01/2024GBX 1,890GBX 1,892
+0.11%		GBX 1,916GBX 1,868.7526,646 shs£1.52 billion
04/30/2024GBX 1,926GBX 1,890
-1.87%		GBX 1,946.80GBX 1,89045,949 shs£1.52 billion
04/29/2024GBX 1,902GBX 1,926
+1.26%		GBX 1,970GBX 1,886141,660 shs£1.54 billion
04/26/2024GBX 1,896GBX 1,902
+0.32%		GBX 1,928GBX 1,88837,997 shs£1.52 billion
04/25/2024GBX 1,916GBX 1,896
-1.04%		GBX 1,914GBX 1,87265,077 shs£1.52 billion
04/24/2024GBX 1,918GBX 1,916
-0.10%		GBX 1,948GBX 1,90055,597 shs£1.54 billion
04/23/2024GBX 1,882GBX 1,918
+1.91%		GBX 1,928GBX 1,852111,066 shs£1.54 billion
04/22/2024GBX 1,868GBX 1,882
+0.75%		GBX 1,892GBX 1,81640,904 shs£1.51 billion
04/19/2024GBX 1,880GBX 1,868
-0.64%		GBX 1,876GBX 1,848.9245,475 shs£1.50 billion
04/18/2024GBX 1,866GBX 1,880
+0.75%		GBX 1,890GBX 1,86047,953 shs£1.51 billion
04/17/2024GBX 1,888GBX 1,866
-1.17%		GBX 1,914GBX 1,86666,590 shs£1.50 billion
04/16/2024GBX 1,958GBX 1,888
-3.58%		GBX 1,930GBX 1,88879,639 shs£1.51 billion
04/15/2024GBX 1,938GBX 1,958
+1.03%		GBX 1,968GBX 1,931.6452,374 shs£1.57 billion
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (Ad)

Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!

TRY "INVESTING IDEAS" TODAY
04/12/2024GBX 1,956GBX 1,938
-0.92%		GBX 1,984GBX 1,93483,183 shs£1.55 billion
04/11/2024GBX 1,958GBX 1,956
-0.10%		GBX 1,966GBX 1,918.5053,960 shs£1.57 billion
04/10/2024GBX 1,944GBX 1,958
+0.72%		GBX 1,966GBX 1,924118,884 shs£1.57 billion
04/09/2024GBX 1,946GBX 1,944
-0.10%		GBX 1,968GBX 1,90694,122 shs£1.56 billion
04/08/2024GBX 1,930GBX 1,946
+0.83%		GBX 1,954GBX 1,895.90105,425 shs£1.56 billion
04/05/2024GBX 1,930GBX 1,930GBX 1,930GBX 1,88861,664 shs£1.55 billion
04/04/2024GBX 1,966GBX 1,930
-1.83%		GBX 1,970GBX 1,92045,856 shs£1.55 billion
04/03/2024GBX 1,960GBX 1,966
+0.31%		GBX 1,978GBX 1,94082,106 shs£1.58 billion
04/02/2024GBX 1,956GBX 1,960
+0.20%		GBX 2,015GBX 1,958115,331 shs£1.57 billion
04/01/2024GBX 1,956GBX 1,956GBX 1,964GBX 1,91663,710 shs£1.57 billion
03/29/2024GBX 1,956GBX 1,956GBX 1,964GBX 1,91663,710 shs£1.57 billion
03/28/2024GBX 1,940GBX 1,956
+0.82%		GBX 1,964GBX 1,91667,318 shs£1.57 billion
03/27/2024GBX 1,956GBX 1,940
-0.82%		GBX 1,954GBX 1,91081,545 shs£1.56 billion
03/26/2024GBX 1,950GBX 1,956
+0.31%		GBX 1,982GBX 1,930201,127 shs£1.57 billion
03/25/2024GBX 1,906GBX 1,950
+2.31%		GBX 1,950GBX 1,900160,749 shs£1.56 billion
03/22/2024GBX 1,914GBX 1,906
-0.42%		GBX 1,948GBX 1,90241,069 shs£1.53 billion
03/21/2024GBX 1,868GBX 1,914
+2.46%		GBX 1,928GBX 1,879.9087,595 shs£1.53 billion
03/20/2024GBX 1,866GBX 1,868
+0.11%		GBX 1,894.33GBX 1,85268,237 shs£1.50 billion
03/19/2024GBX 1,884GBX 1,866
-0.96%		GBX 1,890GBX 1,86649,225 shs£1.50 billion
03/18/2024GBX 1,892GBX 1,884
-0.42%		GBX 1,904.62GBX 1,87840,200 shs£1.51 billion
03/15/2024GBX 1,876GBX 1,892
+0.85%		GBX 1,918GBX 1,874261,673 shs£1.52 billion
03/14/2024GBX 1,904GBX 1,876
-1.47%		GBX 1,910GBX 1,87676,624 shs£1.50 billion
03/13/2024GBX 1,886GBX 1,904
+0.95%		GBX 1,910.01GBX 1,870347,780 shs£1.53 billion
03/12/2024GBX 1,850GBX 1,886
+1.95%		GBX 1,922GBX 1,852159,625 shs£1.51 billion
03/11/2024GBX 1,858GBX 1,850
-0.43%		GBX 1,858GBX 1,82446,194 shs£1.48 billion
03/08/2024GBX 1,872GBX 1,858
-0.75%		GBX 1,864GBX 1,83436,912 shs£1.49 billion

Related Companies:
This page (LON:HILS) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Major Elon Musk Crypto Leak Revealed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
"The Biggest Drug Ever" Is Coming
UBS bank predicts it will become "The Biggest Drug Ever." The Wall Street Journal believes it will be "Phar...
Behind the Markets | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored