Hill Incorporated Historical Data - HILL | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Hill Incorporated (HILL)

0.255

0.00

(0.00%)

Closed June 25 3:00PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-1.92307692308	0.26	0.26	0.255	850	0.255	CS
4	-0.065	-20.3125	0.32	0.32	0.25	1123	0.26169139	CS
12	-0.145	-36.25	0.4	0.4	0.25	1864	0.30080128	CS
26	-0.13	-33.7662337662	0.385	0.6	0.25	1633	0.40348042	CS
52	-1.195	-82.4137931034	1.45	1.6	0.25	1885	0.58291113	CS
156	0.21	466.666666667	0.045	1.87	0.01	82052	0.03071102	CS
260	0.21	466.666666667	0.045	1.87	0.01	82052	0.03071102	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719351600	0.255	0	0.00	0.255	0.255	0.255	0
1719265200	0.255	0	0.00	0.255	0.255	0.255	0
1719006000	0.255	0	0.00	0.255	0.255	0.255	0
1718919600	0.255	0	0.00	0.255	0.255	0.255	200
1718833200	0.255	0	0.00	0.255	0.255	0.255	0
1718746800	0.255	-0.02	-7.27	0.26	0.26	0.255	1500
1718660400	0.275	0	0.00	0.275	0.275	0.275	0
1718401200	0.275	0	0.00	0.275	0.275	0.275	0
1718314800	0.275	0	0.00	0.275	0.275	0.275	0
1718228400	0.275	-0.035	-11.29	0.275	0.275	0.275	1500
1718142000	0.31	0	0.00	0.31	0.31	0.31	0
1718055600	0.31	0	0.00	0.31	0.31	0.31	0
1717796400	0.31	0	0.00	0.31	0.31	0.31	0
1717710000	0.31	0.06	24.00	0.31	0.31	0.31	500
1717623600	0.25	-0.07	-21.88	0.265	0.265	0.25	3000
1717537200	0.32	0	0.00	0.32	0.32	0.32	40
1717450800	0.32	0	0.00	0.32	0.32	0.32	0
1717191600	0.32	0	0.00	0.32	0.32	0.32	0
1717105200	0.32	0	0.00	0.32	0.32	0.32	0
1717018800	0.32	0	0.00	0.32	0.32	0.32	0
1716932400	0.32	0	0.00	0.32	0.32	0.32	0
1716846000	0.32	0	0.00	0.32	0.32	0.32	20
1716586800	0.32	0	0.00	0.32	0.32	0.32	0
1716500400	0.32	0	0.00	0.32	0.32	0.32	0
1716414000	0.32	0	0.00	0.32	0.32	0.32	0
1716327600	0.32	0.03	10.34	0.32	0.32	0.32	1000
1715982000	0.29	0.03	11.54	0.25	0.29	0.25	1000
1715895600	0.26	0	0.00	0.26	0.26	0.26	0
1715809200	0.26	-0.015	-5.45	0.27	0.27	0.26	1000
1715722800	0.275	0	0.00	0.275	0.275	0.275	0
1715636400	0.275	0	0.00	0.275	0.275	0.275	0
1715377200	0.275	0	0.00	0.275	0.275	0.275	0
1715290800	0.275	0	0.00	0.275	0.275	0.275	0
1715204400	0.275	0	0.00	0.275	0.275	0.275	0
1715118000	0.275	0	0.00	0.275	0.275	0.275	0
1715031600	0.275	0	0.00	0.275	0.275	0.275	0
1714772400	0.275	-0.015	-5.17	0.275	0.275	0.275	553
1714686000	0.29	0	0.00	0.29	0.29	0.29	0
1714599600	0.29	0.01	3.57	0.27	0.29	0.27	1880
1714513200	0.28	0	0.00	0.26	0.28	0.26	4500
1714426800	0.28	-0.01	-3.45	0.28	0.28	0.28	2806
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

Great Panther Mining

iShares MSCI All Country...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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