Historical Stock Prices

HIL 
$3.72
*  
0.03
0.81%
Get HIL Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading HIL now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 3.65 3.76 3.65 3.72 100,964
12/24/2014 3.7 3.71 3.65 3.69 43,442
12/23/2014 3.72 3.77 3.69 3.74 62,718
12/22/2014 3.69 3.74 3.65 3.72 111,811
12/19/2014 3.67 3.73 3.58 3.7 158,940
12/18/2014 3.75 3.778 3.6338 3.65 153,938
12/17/2014 3.48 3.58 3.38 3.56 120,736
12/16/2014 3.4 3.55 3.4 3.48 157,876
12/15/2014 3.51 3.536 3.42 3.42 127,984
12/12/2014 3.47 3.532 3.44 3.5 130,694
12/11/2014 3.52 3.72 3.47 3.54 211,568
12/10/2014 3.54 3.61 3.49 3.49 269,116
12/09/2014 3.61 3.76 3.52 3.59 227,515
12/08/2014 3.76 3.84 3.63 3.68 98,266
12/05/2014 3.74 3.89 3.74 3.78 120,042
12/04/2014 3.78 3.81 3.73 3.74 106,583
12/03/2014 3.63 3.81 3.6 3.8 239,988
12/02/2014 3.6 3.69 3.58 3.61 200,314
12/01/2014 3.63 3.63 3.57 3.59 240,871
11/28/2014 3.71 3.73 3.64 3.65 109,266
11/26/2014 3.71 3.73 3.69 3.72 138,116
11/25/2014 3.74 3.8 3.67 3.73 319,056
11/24/2014 3.72 3.77 3.72 3.75 146,920
11/21/2014 3.83 3.83 3.69 3.73 179,495
11/20/2014 3.7 3.76 3.5 3.76 318,399
11/19/2014 3.78 3.79 3.67 3.72 225,756
11/18/2014 3.82 3.94 3.745 3.8 327,909
11/17/2014 3.94 3.99 3.68 3.82 304,827
11/14/2014 3.98 4.01 3.94 3.96 140,888
11/13/2014 4.02 4.07 3.97 4 195,450
11/12/2014 3.9 4.04 3.9 4.03 156,908
11/11/2014 3.94 4.001 3.91 3.95 207,535
11/10/2014 3.93 3.97 3.91 3.96 191,327
11/07/2014 3.95 3.96 3.86 3.95 148,426
11/06/2014 3.86 3.98 3.82 3.95 173,382
11/05/2014 3.88 3.88 3.8 3.86 125,499
11/04/2014 3.89 3.9575 3.8 3.84 188,676
11/03/2014 3.9 3.93 3.85 3.88 204,552
10/31/2014 3.77 3.91 3.75 3.88 507,370
10/30/2014 3.46 3.685 3.4 3.63 340,442
10/29/2014 3.4 3.5 3.4 3.46 138,417
10/28/2014 3.31 3.48 3.26 3.44 225,963
10/27/2014 3.33 3.33 3.25 3.31 136,705
10/24/2014 3.23 3.41 3.18 3.34 191,095
10/23/2014 3.02 3.21 2.83 3.21 655,396
10/22/2014 3.27 3.3 3.04 3.08 333,526
10/21/2014 3.26 3.31 3.18 3.28 193,273
10/20/2014 3.01 3.3 3.01 3.26 438,050
10/17/2014 3.62 3.65 2.91 3.01 789,518
10/16/2014 3.53 3.71 3.47 3.57 186,548
10/15/2014 3.64 3.66 3.49 3.59 271,452
10/14/2014 3.68 3.77 3.61 3.67 193,323
10/13/2014 3.57 3.64 3.54 3.59 283,893
10/10/2014 3.57 3.75 3.55 3.57 224,304
10/09/2014 3.76 3.79 3.6 3.61 154,584
10/08/2014 3.68 3.78 3.56 3.73 184,381
10/07/2014 3.73 3.795 3.68 3.68 169,052
10/06/2014 3.8 3.88 3.77 3.79 141,557
10/03/2014 3.8 3.867 3.75 3.81 126,775
10/02/2014 3.81 3.84 3.67 3.75 262,238
10/01/2014 4 4 3.75 3.81 231,444
09/30/2014 4.02 4.1 3.96 4 250,671
09/29/2014 3.95 4.1001 3.9 4.01 278,716
09/26/2014 3.87 4.01 3.84 4 131,115
09/25/2014 3.98 4.04 3.61 3.88 1,125,579
09/24/2014 4.08 4.1 4 4.04 181,870
09/23/2014 4.18 4.22 3.95 4.07 477,467
09/22/2014 4.28 4.34 4.16 4.22 193,182
09/19/2014 4.45 4.48 4.2503 4.33 533,161
09/18/2014 4.47 4.53 4.4 4.48 109,853
09/17/2014 4.56 4.57 4.45 4.47 106,864
09/16/2014 4.44 4.66 4.41 4.51 144,731
09/15/2014 4.58 4.58 4.43 4.46 297,977
09/12/2014 4.7 4.74 4.58 4.6 143,909
09/11/2014 4.65 4.74 4.62 4.69 139,931
09/10/2014 4.61 4.72 4.57 4.65 149,754
09/09/2014 4.77 4.77 4.59 4.63 307,056
09/08/2014 4.58 4.809 4.58 4.76 502,194
09/05/2014 4.4 4.603 4.29 4.56 1,024,680
09/04/2014 4.38 4.55 4.37 4.43 341,867
09/03/2014 4.41 4.45 4.271 4.38 492,898
09/02/2014 4.38 4.49 4.33 4.38 542,573
08/29/2014 4.48 4.51 4.3 4.4 964,651
08/28/2014 4.52 4.6 4.3 4.49 434,992
08/27/2014 4.76 4.8 4.51 4.56 325,092
08/26/2014 4.52 4.74 4.491 4.74 266,112
08/25/2014 4.39 4.55 4.312 4.52 553,982
08/22/2014 4.35 4.45 4.31 4.35 127,385
08/21/2014 4.43 4.49 4.3 4.36 268,074
08/20/2014 4.45 4.53 4.415 4.47 158,734
08/19/2014 4.53 4.56 4.42 4.5 226,951
08/18/2014 4.51 4.61 4.51 4.55 220,835
08/15/2014 4.62 4.74 4.49 4.49 329,643
08/14/2014 4.55 4.63 4.46 4.6 162,180
08/13/2014 4.59 4.7 4.57 4.61 287,695
08/12/2014 4.67 4.69 4.44 4.49 249,300
08/11/2014 4.55 4.8474 4.45 4.7 568,213
08/08/2014 4.45 4.58 4.29 4.34 487,381
08/07/2014 4.54 4.55 4.34 4.49 342,970
08/06/2014 4.36 4.53 4.32 4.4 291,239
08/05/2014 4.21 4.4 4.2 4.37 456,641
08/04/2014 4.17 4.32 4.17 4.25 612,750
08/01/2014 4.14 4.28 4.02 4.17 2,642,674
07/31/2014 4.65 4.88 4.6 4.81 292,551
07/30/2014 4.76 4.91 4.63 4.76 473,359
07/29/2014 5.42 5.435 4.79 4.81 305,006
07/28/2014 5.65 5.82 5.4 5.48 301,134
07/25/2014 5.66 5.885 5.66 5.78 107,816
07/24/2014 5.85 5.88 5.67 5.75 82,614
07/23/2014 5.61 6.14 5.6 5.82 105,254
07/22/2014 5.65 5.79 5.57 5.78 138,823
07/21/2014 5.72 5.72 5.582 5.62 108,468
07/18/2014 5.62 5.81 5.62 5.77 93,144
07/17/2014 5.67 5.77 5.63 5.65 148,888
07/16/2014 5.79 5.84 5.66 5.75 132,069
07/15/2014 6.05 6.05 5.73 5.75 116,548
07/14/2014 5.82 6.09 5.782 6.03 171,379
07/11/2014 5.8 5.9 5.71 5.76 112,007
07/10/2014 5.84 5.87 5.7 5.81 229,583
07/09/2014 5.84 6.08 5.84 5.93 156,946
07/08/2014 6.14 6.14 5.81 5.85 222,423
07/07/2014 6.27 6.34 6.15 6.18 189,568
07/03/2014 6.12 6.32 6.11 6.31 97,705
07/02/2014 6.28 6.3 6.1 6.12 245,852
07/01/2014 6.29 6.39 6.17 6.27 244,216
06/30/2014 6.13 6.25 5.88 6.23 599,577
06/27/2014 6.31 6.41 6 6 2,657,790
06/26/2014 6.41 6.49 6.2 6.32 245,023
06/25/2014 6.4 6.52 6.4 6.45 251,764
06/24/2014 6.44 6.55 6.3899 6.4 301,664
06/23/2014 6.39 6.42 6.22 6.4 332,708
06/20/2014 6.3 6.48 6.25 6.44 195,629
06/19/2014 6.52 6.52 6.32 6.33 159,201
06/18/2014 6.63 6.68 6.47 6.52 145,373
06/17/2014 6.52 6.61 6.45 6.59 226,171
06/16/2014 6.64 6.69 6.39 6.55 184,062
06/13/2014 6.71 6.74 6.55 6.62 164,517
06/12/2014 6.58 6.629 6.32 6.61 762,935
06/11/2014 6.69 6.74 6.5 6.51 338,908
06/10/2014 6.8 6.8 6.62 6.72 207,590
06/09/2014 6.82 6.914 6.56 6.76 378,673
06/06/2014 6.86 7 6.8 6.82 366,203
06/05/2014 6.63 6.92 6.56 6.77 325,596
06/04/2014 6.64 6.65 6.33 6.65 276,093
06/03/2014 6.48 6.69 6.31 6.63 560,276
06/02/2014 6.35 6.55 6.35 6.48 283,819
05/30/2014 6.24 6.46 6.2 6.35 246,516
05/29/2014 6.39 6.4 6.16 6.27 200,955
05/28/2014 6.48 6.57 6.285 6.41 180,760
05/27/2014 6.13 6.5 6.03 6.45 260,976
05/23/2014 6.19 6.25 6.09 6.14 113,495
05/22/2014 6.04 6.15 5.94 6.14 243,850
05/21/2014 6.12 6.24 5.99 6 199,682
05/20/2014 5.8 6.23 5.77 6.17 255,313
05/19/2014 5.62 5.97 5.52 5.86 243,959
05/16/2014 5.84 5.8962 5.59 5.69 152,290
05/15/2014 5.57 6.05 5.51 5.88 256,405
05/14/2014 5.76 5.96 5.62 5.62 328,360
05/13/2014 5.78 5.89 5.655 5.78 239,341
05/12/2014 5.42 5.79 5.42 5.78 502,742
05/09/2014 6.1 6.23 4.89 5.42 988,674
05/08/2014 6.17 6.67 6.1 6.27 576,858
05/07/2014 6.23 6.32 6.03 6.1 329,962
05/06/2014 6.49 6.55 6.16 6.22 369,294
05/05/2014 6.64 6.79 6.38 6.52 286,009
05/02/2014 6.87 7.11 6.57 6.68 369,332
05/01/2014 6.7 6.89 6.56 6.87 427,595
04/30/2014 6.15 6.72 6.08 6.72 412,123
04/29/2014 6.84 6.918 6.16 6.21 659,671
04/28/2014 6.97 7.22 6.781 6.83 460,211
04/25/2014 7.35 7.38 6.87 6.99 470,944
04/24/2014 7.29 7.45 7.18 7.34 377,681
04/23/2014 7.37 7.57 7.12 7.21 500,971
04/22/2014 7.27 7.47 7.11 7.28 767,376
04/21/2014 6.9 7.25 6.85 7.21 687,010
04/17/2014 6.65 6.92 6.63 6.83 333,691
04/16/2014 6.39 6.65 6.38 6.61 373,711
04/15/2014 6.42 6.45 6.07 6.37 473,041
04/14/2014 6.22 6.4 6.22 6.4 310,348
04/11/2014 6.24 6.35 6.08 6.2 368,569
04/10/2014 6.2 6.3 6.11 6.18 510,460
04/09/2014 5.91 6.17 5.81 6.12 475,081
04/08/2014 5.77 5.87 5.71 5.87 297,201
04/07/2014 5.62 5.8 5.51 5.8 139,156
04/04/2014 5.59 5.66 5.3601 5.58 195,402
04/03/2014 5.7 5.8 5.53 5.56 243,934
04/02/2014 5.72 5.8 5.61 5.65 329,741
04/01/2014 5.45 5.695 5.39 5.69 279,989
03/31/2014 5.33 5.73 5.32 5.5 405,606
03/28/2014 5.43 5.59 5.14 5.29 357,941
03/27/2014 5.33 5.5 5.31 5.35 190,083
03/26/2014 5.45 5.71 5.34 5.36 503,063
03/25/2014 5.29 5.45 5.29 5.43 299,423
03/24/2014 5.11 5.31 5.07 5.3 348,700
03/21/2014 4.92 5.09 4.91 5.06 326,154
03/20/2014 4.94 5 4.85 4.85 125,273
03/19/2014 4.85 4.95 4.79 4.9 71,703
03/18/2014 4.69 5 4.69 4.9 140,390
03/17/2014 4.7 4.75 4.6225 4.7 182,418
03/14/2014 4.65 4.7 4.56 4.66 144,295
03/13/2014 4.74 4.78 4.59 4.67 250,689
03/12/2014 4.64 4.8 4.4701 4.8 105,696
03/11/2014 4.95 4.95 4.62 4.67 231,411
03/10/2014 4.8 4.95 4.766 4.95 176,583
03/07/2014 4.51 4.8 4.4501 4.77 295,608
03/06/2014 4.52 4.52 4.42 4.48 51,102
03/05/2014 4.6 4.679 4.48 4.49 76,251
03/04/2014 4.63 4.7 4.59 4.62 123,387
03/03/2014 4.5 4.65 4.5 4.58 128,367
02/28/2014 4.5 4.61 4.4601 4.5 145,797
02/27/2014 4.49 4.5 4.46 4.46 76,997
02/26/2014 4.56 4.56 4.46 4.49 73,445
02/25/2014 4.43 4.57 4.41 4.54 124,231
02/24/2014 4.64 4.64 4.28 4.42 670,481
02/21/2014 4.75 4.75 4.57 4.61 52,729
02/20/2014 4.66 4.75 4.635 4.75 84,409
02/19/2014 4.68 4.73 4.54 4.67 73,907
02/18/2014 4.74 4.75 4.6104 4.74 102,203
02/14/2014 4.58 4.72 4.56 4.71 53,343
02/13/2014 4.39 4.63 4.39 4.63 58,197
02/12/2014 4.27 4.4799 4.21 4.41 61,901
02/11/2014 4.32 4.36 4.23 4.29 54,354
02/10/2014 4.49 4.49 4.281 4.32 47,562
02/07/2014 4.55 4.64 4.47 4.52 45,804
02/06/2014 4.35 4.6 4.33 4.58 58,793
02/05/2014 4.21 4.35 4.21 4.31 13,747
02/04/2014 4.43 4.43 4.2 4.24 79,353
02/03/2014 4.56 4.61 4.4 4.42 67,063
01/31/2014 4.61 4.705 4.53 4.54 42,839
01/30/2014 4.56 4.74 4.56 4.65 28,014
01/29/2014 4.49 4.58 4.44 4.52 47,744
01/28/2014 4.65 4.69 4.5 4.53 43,111
01/27/2014 4.4 4.75 4.25 4.67 89,887
01/24/2014 4.66 5.07 4.28 4.4 295,541
01/23/2014 4.43 4.55 4.35 4.5 72,508
01/22/2014 4.4 4.46 4.4 4.41 44,316
01/21/2014 4.2 4.3999 4.2 4.39 54,332
01/17/2014 4.17 4.29 4.1 4.19 34,185
01/16/2014 4.24 4.25 4.1065 4.16 27,098
01/15/2014 4.27 4.28 4.201 4.22 18,478
01/14/2014 4.15 4.28 4.15 4.25 18,207
01/13/2014 4.06 4.16 4.01 4.14 50,517
01/10/2014 4.25 4.25 4.02 4.02 39,451
01/09/2014 4.28 4.28 4.09 4.24 50,195
01/08/2014 4.22 4.3 4.2 4.22 49,446
01/07/2014 4.02 4.26 4.02 4.26 71,315
01/06/2014 4.04 4.05 3.97 4.05 32,358
01/03/2014 3.9 4.04 3.8164 4.03 69,903
01/02/2014 3.93 3.95 3.82 3.95 55,438
12/31/2013 3.87 3.95 3.811 3.95 66,548
12/30/2013 3.74 3.85 3.74 3.85 100,847
12/27/2013 3.69 3.784 3.69 3.77 34,296
12/26/2013 3.68 3.74 3.65 3.7 48,902
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?