Free Trial

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

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free HILS Stock Alerts
GBX 1,874
-8.00 (-0.43%)
(As of 03:27 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

Hill & Smith Stock Price Performance

5 Day
Performance
-0.32%
1 Month
Performance
-1.68%
3 Month
Performance
+2.74%
6 Month
Performance
+14.27%
Year-To-Date
Performance
-1.78%
1 Year
Performance
+36.19%
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 Crypto 101 Media
Incredible Opportunity to Retire FAST!
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

HILS Stock Chart for Tuesday, April, 23, 2024

HILS Chart by TradingView

Hill & Smith Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/07/2024GBX 1,856GBX 1,872
+0.86%		GBX 1,896.10GBX 1,820.3554,642 shs£1.50 billion
03/06/2024GBX 1,830GBX 1,856
+1.42%		GBX 1,880GBX 1,82835,949 shs£1.49 billion
03/05/2024GBX 1,838GBX 1,830
-0.44%		GBX 1,849.92GBX 1,813.5055,320 shs£1.47 billion
03/04/2024GBX 1,834GBX 1,838
+0.22%		GBX 1,852.12GBX 1,807.5441,991 shs£1.47 billion
03/01/2024GBX 1,814GBX 1,834
+1.10%		GBX 1,851.23GBX 1,80446,226 shs£1.47 billion
02/29/2024GBX 1,800GBX 1,814
+0.78%		GBX 1,825.41GBX 1,800101,219 shs£1.45 billion
02/28/2024GBX 1,820GBX 1,800
-1.10%		GBX 1,846GBX 1,79472,480 shs£1.44 billion
02/27/2024GBX 1,822GBX 1,820
-0.11%		GBX 1,846GBX 1,80638,961 shs£1.46 billion
The A.I. story nobody is telling you (Read ASAP) (Ad)

There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...

Click here to see Louis' new video for yourself.
02/26/2024GBX 1,824GBX 1,822
-0.11%		GBX 1,840GBX 1,799.6841,512 shs£1.46 billion
02/23/2024GBX 1,830GBX 1,824
-0.33%		GBX 1,824GBX 1,813.9331,704 shs£1.46 billion
02/22/2024GBX 1,818GBX 1,830
+0.66%		GBX 1,836GBX 1,80062,732 shs£1.47 billion
02/21/2024GBX 1,786GBX 1,818
+1.79%		GBX 1,822GBX 1,763.16121,092 shs£1.46 billion
02/20/2024GBX 1,840GBX 1,786
-2.93%		GBX 1,819.21GBX 1,78647,662 shs£1.43 billion
02/19/2024GBX 1,852GBX 1,840
-0.65%		GBX 1,844.75GBX 1,81430,524 shs£1.47 billion
02/16/2024GBX 1,808GBX 1,852
+2.43%		GBX 1,862.31GBX 1,83036,878 shs£1.48 billion
02/15/2024GBX 1,814GBX 1,808
-0.33%		GBX 1,827.78GBX 1,792.6991,541 shs£1.45 billion
02/14/2024GBX 1,826GBX 1,814
-0.66%		GBX 1,846GBX 1,81444,284 shs£1.45 billion
02/13/2024GBX 1,870GBX 1,826
-2.35%		GBX 1,890GBX 1,80855,745 shs£1.46 billion
02/12/2024GBX 1,860GBX 1,870
+0.54%		GBX 1,888GBX 1,850112,723 shs£1.50 billion
02/09/2024GBX 1,890GBX 1,860
-1.59%		GBX 1,880GBX 1,85228,386 shs£1.49 billion
02/08/2024GBX 1,892GBX 1,890
-0.11%		GBX 1,908GBX 1,84677,924 shs£1.51 billion
02/07/2024GBX 1,894GBX 1,892
-0.11%		GBX 1,892.92GBX 1,87636,904 shs£1.52 billion
02/06/2024GBX 1,864GBX 1,894
+1.61%		GBX 1,896GBX 1,81824,845 shs£1.52 billion
02/05/2024GBX 1,886GBX 1,864
-1.17%		GBX 1,928GBX 1,82871,994 shs£1.49 billion
02/02/2024GBX 1,886GBX 1,886GBX 1,928GBX 1,88662,338 shs£1.51 billion
02/01/2024GBX 1,874GBX 1,886
+0.64%		GBX 1,928GBX 1,85056,210 shs£1.51 billion
01/31/2024GBX 1,850GBX 1,874
+1.30%		GBX 1,900GBX 1,850111,340 shs£1.50 billion
01/30/2024GBX 1,830GBX 1,850
+1.09%		GBX 1,880GBX 1,80461,791 shs£1.48 billion
01/29/2024GBX 1,854GBX 1,830
-1.29%		GBX 1,868GBX 1,82660,623 shs£1.46 billion
01/26/2024GBX 1,826GBX 1,854
+1.53%		GBX 1,872GBX 1,83625,585 shs£1.48 billion
01/25/2024GBX 1,808GBX 1,826
+1.00%		GBX 1,828GBX 1,80434,664 shs£1.46 billion
01/24/2024GBX 1,824GBX 1,808
-0.88%		GBX 1,844GBX 1,78640,610 shs£1.45 billion
01/23/2024GBX 1,836GBX 1,824
-0.65%		GBX 1,890GBX 1,82282,761 shs£1.46 billion
01/22/2024GBX 1,820GBX 1,836
+0.88%		GBX 1,848GBX 1,81628,192 shs£1.47 billion

Related Companies:
This page (LON:HILS) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
The #1 Crypto for 2024
InvestorPlace