Free Trial
→ Are You Ready for a Small-Cap Rally? (From InvestorPlace) (Ad) Free HILS Stock Alerts

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

GBX 2,035
-60.00 (-2.86%)
(As of 09/20/2024 ET)
Compare

Hill & Smith Stock Price Performance

5 Day
Performance
-0.25%
1 Month
Performance
-1.93%
3 Month
Performance
+4.15%
6 Month
Performance
+8.94%
Year-To-Date
Performance
+6.66%
1 Year
Performance
+14.45%
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 DealMaker
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but it processes 70-80%. Now the US is coming over the top by investing $700B+ into domestic supply with the IRA and Bi-partisan Infrastructure Bill.
Join GM as an early investor in this company by October 3.

HILS Stock Chart for Friday, September, 20, 2024

HILS Chart by TradingView

Hill & Smith Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/20/2024GBX 2,095GBX 2,035
-2.86%		GBX 2,102.29GBX 2,035249,425 shs£1.63 billion
09/19/2024GBX 2,025GBX 2,095
+3.46%		GBX 2,100GBX 2,040201,048 shs£1.68 billion
09/18/2024GBX 2,050GBX 2,025
-1.22%		GBX 2,055GBX 2,01538,537 shs£1.63 billion
09/17/2024GBX 2,065GBX 2,050
-0.73%		GBX 2,081.36GBX 2,050124,805 shs£1.65 billion
09/16/2024GBX 2,040GBX 2,065
+1.23%		GBX 2,065GBX 2,007.5060,693 shs£1.66 billion
09/13/2024GBX 2,030GBX 2,040
+0.49%		GBX 2,050GBX 2,02064,846 shs£1.64 billion
09/12/2024GBX 1,996GBX 2,030
+1.70%		GBX 2,050GBX 2,01053,189 shs£1.63 billion
09/11/2024GBX 2,030GBX 1,996
-1.67%		GBX 2,025GBX 1,996945,571 shs£1.60 billion
09/10/2024GBX 2,005GBX 2,030
+1.25%		GBX 2,058.20GBX 1,997.405.96 million shs£1.63 billion
09/09/2024GBX 1,994GBX 2,005
+0.55%		GBX 2,008.25GBX 1,976.331.43 million shs£1.61 billion
09/06/2024GBX 2,050GBX 1,994
-2.73%		GBX 2,050GBX 1,9942.62 million shs£1.60 billion
09/05/2024GBX 2,075GBX 2,050
-1.20%		GBX 2,075GBX 2,04565,125 shs£1.65 billion
09/04/2024GBX 2,085GBX 2,075
-0.48%		GBX 2,140GBX 2,050155,620 shs£1.67 billion
09/03/2024GBX 2,120GBX 2,085
-1.65%		GBX 2,145GBX 2,07563,930 shs£1.67 billion
09/02/2024GBX 2,145GBX 2,120
-1.17%		GBX 2,135.70GBX 2,11063,768 shs£1.70 billion
08/30/2024GBX 2,140GBX 2,145
+0.23%		GBX 2,180GBX 2,130143,606 shs£1.72 billion
08/29/2024GBX 2,105GBX 2,140
+1.66%		GBX 2,157.59GBX 2,100142,473 shs£1.72 billion
08/28/2024GBX 2,110GBX 2,105
-0.24%		GBX 2,135GBX 2,100177,976 shs£1.69 billion
08/27/2024GBX 2,095GBX 2,110
+0.72%		GBX 2,115GBX 2,080105,592 shs£1.69 billion
08/26/2024GBX 2,095GBX 2,095GBX 2,095GBX 2,04549,383 shs£1.68 billion
08/23/2024GBX 2,090GBX 2,095
+0.24%		GBX 2,095GBX 2,04549,384 shs£1.68 billion
08/22/2024GBX 2,100GBX 2,090
-0.48%		GBX 2,105GBX 2,04567,143 shs£1.68 billion
08/21/2024GBX 2,075GBX 2,100
+1.20%		GBX 2,105GBX 2,04599,958 shs£1.69 billion
08/20/2024GBX 2,085GBX 2,075
-0.48%		GBX 2,110GBX 2,07556,973 shs£1.67 billion
08/19/2024GBX 2,090GBX 2,085
-0.24%		GBX 2,090GBX 2,07039,427 shs£1.67 billion
08/16/2024GBX 2,095GBX 2,090
-0.24%		GBX 2,094.23GBX 2,070282,483 shs£1.68 billion
08/15/2024GBX 2,060GBX 2,095
+1.70%		GBX 2,100GBX 2,045501,950 shs£1.68 billion
08/14/2024GBX 2,025GBX 2,060
+1.73%		GBX 2,060GBX 2,000148,755 shs£1.65 billion
08/13/2024GBX 1,988GBX 2,025
+1.86%		GBX 2,025GBX 1,950143,982 shs£1.63 billion
08/12/2024GBX 2,040GBX 1,988
-2.55%		GBX 2,070GBX 1,988360,877 shs£1.60 billion
08/09/2024GBX 2,130GBX 2,040
-4.23%		GBX 2,155GBX 2,025227,703 shs£1.64 billion
08/08/2024GBX 2,170GBX 2,130
-1.84%		GBX 2,165GBX 1,972205,495 shs£1.71 billion
08/07/2024GBX 2,145GBX 2,170
+1.17%		GBX 2,195GBX 2,1003.84 million shs£1.74 billion
08/06/2024GBX 2,095GBX 2,145
+2.39%		GBX 2,156.80GBX 2,120126,292 shs£1.72 billion
08/05/2024GBX 2,180GBX 2,095
-3.90%		GBX 2,175GBX 2,0604.92 million shs£1.68 billion
08/02/2024GBX 2,265GBX 2,180
-3.75%		GBX 2,250GBX 2,177.25264,871 shs£1.75 billion
08/01/2024GBX 2,300GBX 2,265
-1.52%		GBX 2,325GBX 2,240100,781 shs£1.82 billion
07/31/2024GBX 2,255GBX 2,300
+2.00%		GBX 2,300GBX 2,245172,750 shs£1.85 billion
07/30/2024GBX 2,260GBX 2,255
-0.22%		GBX 2,330GBX 2,235125,537 shs£1.81 billion
07/29/2024GBX 2,265GBX 2,260
-0.22%		GBX 2,305GBX 2,23075,897 shs£1.81 billion
Must-Know for Trading Options (Ad)

Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a row! But – knowing what the options trading landscape looks like, and what you're up against is a must.

So make sure you claim your free seat by clicking here now.
07/26/2024GBX 2,195GBX 2,265
+3.19%		GBX 2,295GBX 2,191.75139,408 shs£1.82 billion
07/25/2024GBX 2,195GBX 2,195GBX 2,201.48GBX 2,169208,010 shs£1.76 billion
07/24/2024GBX 2,185GBX 2,195
+0.46%		GBX 2,200GBX 2,17080,052 shs£1.76 billion
07/23/2024GBX 2,176.71GBX 2,185
+0.38%		GBX 2,212.92GBX 2,180139,162 shs£1.75 billion
07/22/2024GBX 2,165GBX 2,176.71
+0.54%		GBX 2,190GBX 2,15088,715 shs£1.75 billion
07/19/2024GBX 2,190GBX 2,165
-1.14%		GBX 2,190GBX 2,150108,504 shs£1.74 billion
07/18/2024GBX 2,130GBX 2,190
+2.82%		GBX 2,235GBX 2,117.89193,067 shs£1.76 billion
07/17/2024GBX 2,150GBX 2,130
-0.93%		GBX 2,170GBX 2,104.5044,350 shs£1.71 billion
07/16/2024GBX 2,150GBX 2,150GBX 2,155GBX 2,106.26198,170 shs£1.73 billion
07/15/2024N/AGBX 2,150GBX 2,150GBX 2,110108,672 shs£1.73 billion
07/12/2024GBX 2,130GBX 2,125
-0.23%		GBX 2,160GBX 2,10072,517 shs£1.71 billion
07/11/2024GBX 2,110GBX 2,130
+0.95%		GBX 2,150GBX 2,095116,488 shs£1.71 billion
07/10/2024GBX 2,090GBX 2,110
+0.96%		GBX 2,115GBX 2,07094,225 shs£1.69 billion
07/09/2024GBX 2,074.69GBX 2,090
+0.74%		GBX 2,123.45GBX 2,075218,049 shs£1.68 billion
07/08/2024GBX 2,015GBX 2,074.69
+2.96%		GBX 2,075GBX 1,990.8779,745 shs£1.67 billion
07/05/2024GBX 1,998GBX 2,015
+0.85%		GBX 2,065GBX 2,005107,686 shs£1.62 billion
07/04/2024GBX 1,972GBX 1,998
+1.32%		GBX 2,000GBX 1,95835,966 shs£1.60 billion
07/03/2024GBX 1,952GBX 1,972
+1.02%		GBX 1,988GBX 1,95275,216 shs£1.58 billion
07/02/2024GBX 1,938GBX 1,952
+0.72%		GBX 1,964GBX 1,92438,917 shs£1.57 billion
07/01/2024GBX 1,966GBX 1,938
-1.42%		GBX 1,970GBX 1,91294,462 shs£1.56 billion
06/28/2024GBX 1,960GBX 1,966
+0.31%		GBX 1,966GBX 1,92066,961 shs£1.58 billion
06/27/2024GBX 1,936GBX 1,960
+1.24%		GBX 1,978GBX 1,90084,125 shs£1.57 billion
06/26/2024GBX 1,904GBX 1,936
+1.68%		GBX 1,944GBX 1,906121,541 shs£1.55 billion
06/25/2024GBX 1,954GBX 1,904
-2.56%		GBX 1,982GBX 1,904108,485 shs£1.53 billion
06/24/2024GBX 1,938GBX 1,954
+0.83%		GBX 1,962GBX 1,918.8781,153 shs£1.57 billion
06/21/2024GBX 1,954GBX 1,938
-0.82%		GBX 1,962GBX 1,930180,428 shs£1.56 billion
06/20/2024GBX 1,948GBX 1,954
+0.31%		GBX 1,974GBX 1,94062,189 shs£1.57 billion
06/19/2024GBX 1,962GBX 1,948
-0.71%		GBX 1,980GBX 1,94898,517 shs£1.56 billion

Related Companies:

This page (LON:HILS) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves......
Eagle Publishing | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored