Hill Incorporated (HILL)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 13.3333333333 | 0.45 | 0.51 | 0.42 | 3011 | 0.46357598 | CS |
| 4 | 0.2 | 64.5161290323 | 0.31 | 0.59 | 0.31 | 5919 | 0.43506531 | CS |
| 12 | 0.21 | 70 | 0.3 | 0.59 | 0.23 | 2296 | 0.39360066 | CS |
| 26 | 0.23 | 82.1428571429 | 0.28 | 0.59 | 0.23 | 1397 | 0.37952269 | CS |
| 52 | 0.04 | 8.51063829787 | 0.47 | 0.6 | 0.23 | 1046 | 0.38490369 | CS |
| 156 | 0.465 | 1033.33333333 | 0.045 | 1.87 | 0.01 | 46472 | 0.03250916 | CS |
| 260 | 0.465 | 1033.33333333 | 0.045 | 1.87 | 0.01 | 46472 | 0.03250916 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736548800 | 0.51 | 0.055 | 12.09 | 0.5 | 0.51 | 0.5 | 5000 |
| 1736462400 | 0.455 | -0.045 | -9.00 | 0.46 | 0.46 | 0.455 | 1000 |
| 1736376000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1736289600 | 0.5 | 0.08 | 19.05 | 0.465 | 0.5 | 0.465 | 7000 |
| 1736203200 | 0.42 | -0.03 | -6.67 | 0.42 | 0.42 | 0.42 | 5020 |
| 1735944000 | 0.45 | 0.035 | 8.43 | 0.45 | 0.45 | 0.45 | 2036 |
| 1735857600 | 0.415 | -0.005 | -1.19 | 0.415 | 0.415 | 0.415 | 900 |
| 1735684800 | 0.42 | -0.005 | -1.18 | 0.42 | 0.42 | 0.42 | 4011 |
| 1735598400 | 0.425 | -0.105 | -19.81 | 0.455 | 0.455 | 0.425 | 19000 |
| 1735339200 | 0.53 | 0.095 | 21.84 | 0.52 | 0.59 | 0.52 | 9980 |
| 1735080000 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1734993600 | 0.435 | 0.0250001 | 6.10 | 0.44 | 0.44 | 0.435 | 4500 |
| 1734734400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1734648000 | 0.4099999 | -0.025 | -5.75 | 0.52 | 0.52 | 0.4099999 | 10150 |
| 1734561600 | 0.435 | 0.01 | 2.35 | 0.385 | 0.435 | 0.385 | 10806 |
| 1734475200 | 0.425 | 0.005 | 1.19 | 0.34 | 0.425 | 0.34 | 4133 |
| 1734388800 | 0.42 | 0.04 | 10.53 | 0.42 | 0.42 | 0.42 | 2000 |
| 1734129600 | 0.38 | 0.085 | 28.81 | 0.31 | 0.39 | 0.31 | 14162 |
| 1734043200 | 0.295 | 0.06 | 25.53 | 0.245 | 0.295 | 0.245 | 8083 |
| 1733956800 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 145 |
| 1733870400 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
| 1733784000 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
| 1733524800 | 0.235 | -0.035 | -12.96 | 0.235 | 0.235 | 0.235 | 900 |
| 1733438400 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 6000 |
| 1733352000 | 0.27 | 0.04 | 17.39 | 0.27 | 0.27 | 0.27 | 2061 |
| 1733265600 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1733179200 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1732920000 | 0.23 | -0.01 | -4.17 | 0.23 | 0.23 | 0.23 | 500 |
| 1732833600 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1732747200 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 500 |
| 1732660800 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 133 |
| 1732574400 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 133 |
| 1732315200 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 671 |
| 1732228800 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1732142400 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1732056000 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1731969600 | 0.24 | -0.015 | -5.88 | 0.24 | 0.24 | 0.24 | 500 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
