Hill Incorporated (HILL.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.2750

0.0000

(0.00%)

At close: 02:29PM EDT

Time period:

13 May 2023 - 13 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
09 May 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
08 May 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
07 May 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
06 May 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
03 May 2024	0.2750	0.2750	0.2750	0.2750	0.2750	553
02 May 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
01 May 2024	0.2700	0.2900	0.2700	0.2900	0.2900	1,880
30 Apr 2024	0.2600	0.2800	0.2600	0.2800	0.2800	4,500
29 Apr 2024	0.2800	0.2800	0.2800	0.2800	0.2800	2,806
26 Apr 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
25 Apr 2024	0.2900	0.2900	0.2900	0.2900	0.2900	1,000
24 Apr 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
23 Apr 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
22 Apr 2024	0.3050	0.3050	0.3050	0.3050	0.3050	1,700
19 Apr 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
18 Apr 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
17 Apr 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
16 Apr 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
15 Apr 2024	0.3350	0.3450	0.3300	0.3450	0.3450	4,000
12 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	3,500
11 Apr 2024	0.3100	0.3100	0.2850	0.2850	0.2850	5,300
10 Apr 2024	0.3250	0.3250	0.3200	0.3200	0.3200	2,500
09 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
08 Apr 2024	0.3650	0.3650	0.3500	0.3500	0.3500	3,500
05 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
04 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
03 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
02 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
01 Apr 2024	0.4250	0.4250	0.4000	0.4000	0.4000	5,000
28 Mar 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
27 Mar 2024	0.4400	0.4400	0.4300	0.4300	0.4300	1,900
26 Mar 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
25 Mar 2024	0.4500	0.4500	0.4400	0.4400	0.4400	1,500
22 Mar 2024	0.4350	0.4500	0.4350	0.4500	0.4500	1,000
21 Mar 2024	0.4500	0.4500	0.4500	0.4500	0.4500	626
20 Mar 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
19 Mar 2024	0.4500	0.4500	0.4500	0.4500	0.4500	3,500
18 Mar 2024	0.4850	0.4850	0.4850	0.4850	0.4850	1,500
15 Mar 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
14 Mar 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
13 Mar 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
12 Mar 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
11 Mar 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
08 Mar 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
07 Mar 2024	0.4850	0.4850	0.4850	0.4850	0.4850	500
06 Mar 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
05 Mar 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
04 Mar 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
01 Mar 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
29 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
28 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
27 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
26 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	500
23 Feb 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
22 Feb 2024	0.5100	0.5100	0.5100	0.5100	0.5100	500
21 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
20 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5800	503
16 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5800	1,000
15 Feb 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
14 Feb 2024	0.4850	0.4850	0.4850	0.4850	0.4850	1,000
13 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
12 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
09 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
08 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
07 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	2,000
06 Feb 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
05 Feb 2024	0.4900	0.4900	0.4900	0.4900	0.4900	500
02 Feb 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
01 Feb 2024	0.5900	0.6000	0.5900	0.6000	0.6000	3,500
31 Jan 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
30 Jan 2024	0.5300	0.5300	0.5300	0.5300	0.5300	1,500
29 Jan 2024	0.5200	0.5200	0.4850	0.4850	0.4850	7,000
26 Jan 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
25 Jan 2024	0.5200	0.5200	0.5200	0.5200	0.5200	2,133
24 Jan 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
23 Jan 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,900
22 Jan 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
19 Jan 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
18 Jan 2024	0.4800	0.4800	0.4200	0.4200	0.4200	3,000
17 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
16 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	2,800
15 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
12 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
11 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
10 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
09 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	3,302
08 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
05 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
04 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
03 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
02 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
29 Dec 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
28 Dec 2023	0.4550	0.4550	0.4400	0.4400	0.4400	2,526
27 Dec 2023	0.3850	0.3850	0.3850	0.3850	0.3850	-
22 Dec 2023	0.4000	0.4000	0.3850	0.3850	0.3850	4,768
21 Dec 2023	0.4250	0.4250	0.4250	0.4250	0.4250	2,000
20 Dec 2023	0.4500	0.4500	0.4500	0.4500	0.4500	500
19 Dec 2023	0.4050	0.4050	0.4050	0.4050	0.4050	-
18 Dec 2023	0.4050	0.4050	0.4050	0.4050	0.4050	3,199
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,652.16-103.01(-0.88%)

NZD/USD0.6018-0.0003(-0.05%)

ALL ORDS8,019.40-3.30(-0.04%)

OIL79.20+0.94(+1.20%)

GOLD2,342.30-32.70(-1.38%)

Hill Incorporated (HILL.V)

NZX 50
11,652.16
-103.01(-0.88%)

NZD/USD
0.6018
-0.0003(-0.05%)

ALL ORDS
8,019.40
-3.30(-0.04%)

OIL
79.20
+0.94(+1.20%)

GOLD
2,342.30
-32.70(-1.38%)