Free Trial

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

→ Have You Seen Elon’s New A.I. Device? (Picture Inside) (From InvestorPlace) (Ad)
Free HILS Stock Alerts
GBX 1,892
+2.00 (+0.11%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

Hill & Smith Stock Price Performance

5 Day
Performance
-0.53%
1 Month
Performance
-3.27%
3 Month
Performance
+0.32%
6 Month
Performance
+12.75%
Year-To-Date
Performance
-0.84%
1 Year
Performance
+37.50%
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 Porter & Company
Trump just won 2024
President Trump signed an executive order that ensures he’ll be remembered as one of America’s greatest Presidents. It was an Executive Order that received almost no media attention…
For the full story, click here.

HILS Stock Chart for Wednesday, May, 1, 2024

HILS Chart by TradingView

Hill & Smith Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
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
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

Related Companies:
This page (LON:HILS) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Elon’s New Device is About to Shock the World
InvestorPlace
😱 This phenomenon is smashing regular market gains
MillPub
Your bank is lying to you.
MyBankTracker
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
AI “wealth window” is closing June 25th
Paradigm Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing