Hill Incorporated (HILL)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.255 | 0.255 | 0.255 | 100 | 0.255 | CS |
| 4 | -0.045 | -15 | 0.3 | 0.31 | 0.255 | 705 | 0.28178812 | CS |
| 12 | -0.05 | -16.393442623 | 0.305 | 0.31 | 0.255 | 563 | 0.28460507 | CS |
| 26 | -0.065 | -20.3125 | 0.32 | 0.45 | 0.25 | 564 | 0.31721921 | CS |
| 52 | -0.295 | -53.6363636364 | 0.55 | 0.65 | 0.25 | 773 | 0.3935501 | CS |
| 156 | 0.21 | 466.666666667 | 0.045 | 1.87 | 0.01 | 48702 | 0.03121087 | CS |
| 260 | 0.21 | 466.666666667 | 0.045 | 1.87 | 0.01 | 48702 | 0.03121087 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731710400 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1731624000 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1731537600 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1731451200 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1731364800 | 0.255 | -0.005 | -1.92 | 0.255 | 0.255 | 0.255 | 500 |
| 1731105600 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1731019200 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1730932800 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1730846400 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1730760000 | 0.26 | -0.04 | -13.33 | 0.26 | 0.26 | 0.26 | 2000 |
| 1730497200 | 0.3 | 0.04 | 15.38 | 0.3 | 0.3 | 0.3 | 1000 |
| 1730410800 | 0.26 | 0 | 0.00 | 0.27 | 0.27 | 0.26 | 3000 |
| 1730324400 | 0.26 | -0.05 | -16.13 | 0.265 | 0.265 | 0.26 | 2000 |
| 1730238000 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 520 |
| 1730151600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1729892400 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 64 |
| 1729806000 | 0.31 | 0.01 | 3.33 | 0.31 | 0.31 | 0.31 | 4000 |
| 1729719600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1000 |
| 1729633200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 9 |
| 1729546800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1729287600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 133 |
| 1729201200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1729114800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1729028400 | 0.3 | 0.03 | 11.11 | 0.3 | 0.3 | 0.3 | 766 |
| 1728682800 | 0.27 | -0.03 | -10.00 | 0.27 | 0.27 | 0.27 | 1000 |
| 1728596400 | 0.3 | 0.03 | 11.11 | 0.3 | 0.3 | 0.3 | 1400 |
| 1728510000 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1728423600 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 1000 |
| 1728337200 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1728078000 | 0.27 | 0.015 | 5.88 | 0.27 | 0.27 | 0.27 | 500 |
| 1727991600 | 0.255 | -0.055 | -17.74 | 0.255 | 0.255 | 0.255 | 549 |
| 1727905200 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1727818800 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1727732400 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1727473200 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1727386800 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1727300400 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1727214000 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1727127600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1726868400 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1726782000 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1726695600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1726609200 | 0.31 | 0.0250001 | 8.77 | 0.31 | 0.31 | 0.31 | 1020 |
| 1726522800 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 21 |
| 1726263600 | 0.2849999 | -0.015 | -5.00 | 0.2849999 | 0.2849999 | 0.2849999 | 2133 |
| 1726177200 | 0.3 | 0.0150001 | 5.26 | 0.265 | 0.3 | 0.265 | 3500 |
| 1726090800 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1726004400 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1725918000 | 0.2849999 | -0.025 | -8.06 | 0.2849999 | 0.2849999 | 0.2849999 | 500 |
| 1725658800 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 273 |
| 1725572400 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1725486000 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1725399600 | 0.31 | 0.005 | 1.64 | 0.31 | 0.31 | 0.31 | 1000 |
| 1725054000 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1724967600 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1724881200 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 1040 |
| 1724794800 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1724708400 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 210 |
| 1724449200 | 0.305 | -0.005 | -1.61 | 0.31 | 0.31 | 0.2849999 | 4000 |
| 1724362800 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1724276400 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 1500 |
| 1724190000 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 1000 |
| 1724103600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 4 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
