Historical Stock Prices

HIL 
$3.91
*  
0.06
1.56%
Get HIL Alerts
*Delayed - data as of May 1, 2015  -  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 01-MAY-2014 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/01/2015 3.83 3.92 3.83 3.91 210,466
04/30/2015 3.79 3.87 3.79 3.85 181,627
04/29/2015 3.77 3.85 3.77 3.83 265,533
04/28/2015 3.7 3.82 3.7 3.81 262,113
04/27/2015 3.73 3.8 3.69 3.73 99,489
04/24/2015 3.72 3.78 3.72 3.76 103,791
04/23/2015 3.75 3.8 3.73 3.74 157,528
04/22/2015 3.73 3.8 3.71 3.74 156,558
04/21/2015 3.76 3.78 3.7 3.75 114,861
04/20/2015 3.73 3.82 3.73 3.77 87,180
04/17/2015 3.79 3.82 3.7 3.72 219,751
04/16/2015 3.81 3.86 3.7703 3.82 39,958
04/15/2015 3.82 3.85 3.76 3.81 60,065
04/14/2015 3.82 3.86 3.72 3.8 101,684
04/13/2015 3.78 3.9 3.78 3.81 75,832
04/10/2015 3.77 3.82 3.72 3.79 154,532
04/09/2015 3.76 3.76 3.6301 3.76 106,523
04/08/2015 3.71 3.81 3.6455 3.75 206,344
04/07/2015 3.67 3.7307 3.65 3.71 263,218
04/06/2015 3.53 3.8 3.53 3.65 401,024
04/02/2015 3.51 3.565 3.49 3.56 98,692
04/01/2015 3.56 3.61 3.49 3.52 125,000
03/31/2015 3.55 3.62 3.55 3.59 68,783
03/30/2015 3.5 3.61 3.5 3.58 95,265
03/27/2015 3.53 3.59 3.5 3.5 97,651
03/26/2015 3.5 3.58 3.49 3.53 64,728
03/25/2015 3.57 3.59 3.48 3.5 98,886
03/24/2015 3.49 3.6 3.49 3.57 107,321
03/23/2015 3.34 3.57 3.34 3.5 219,102
03/20/2015 3.34 3.439 3.32 3.38 402,378
03/19/2015 3.29 3.35 3.29 3.35 85,598
03/18/2015 3.35 3.3556 3.26 3.31 211,747
03/17/2015 3.39 3.4 3.34 3.34 77,133
03/16/2015 3.51 3.51 3.3 3.42 255,853
03/13/2015 3.3 3.59 3.3 3.52 160,605
03/12/2015 3.45 3.5399 3.4 3.46 109,833
03/11/2015 3.4 3.425 3.38 3.4 92,823
03/10/2015 3.41 3.44 3.37 3.4 89,767
03/09/2015 3.45 3.48 3.41 3.45 85,215
03/06/2015 3.46 3.5229 3.41 3.45 116,032
03/05/2015 3.48 3.53 3.44 3.51 66,386
03/04/2015 3.54 3.55 3.46 3.47 115,395
03/03/2015 3.46 3.5751 3.46 3.55 313,711
03/02/2015 3.61 3.652 3.425 3.46 183,381
02/27/2015 3.59 3.62 3.58 3.6 162,539
02/26/2015 3.63 3.7 3.57 3.59 85,200
02/25/2015 3.68 3.7 3.61 3.63 80,143
02/24/2015 3.67 3.69 3.64 3.68 47,721
02/23/2015 3.77 3.78 3.66 3.66 105,705
02/20/2015 3.84 3.84 3.75 3.76 110,564
02/19/2015 3.79 3.91 3.75 3.84 52,775
02/18/2015 3.9 3.93 3.81 3.84 47,817
02/17/2015 3.75 3.95 3.75 3.92 56,056
02/13/2015 3.77 3.8 3.74 3.79 54,683
02/12/2015 3.76 3.8 3.74 3.76 30,760
02/11/2015 3.79 3.8 3.74 3.75 35,000
02/10/2015 3.78 3.8 3.76 3.79 44,917
02/09/2015 3.95 4 3.75 3.76 59,985
02/06/2015 4 4.09 3.97 3.97 46,584
02/05/2015 3.95 4.04 3.92 4.02 65,367
02/04/2015 3.83 3.95 3.8 3.92 54,568
02/03/2015 3.85 3.93 3.8 3.84 102,752
02/02/2015 3.81 3.81 3.65 3.76 69,861
01/30/2015 3.95 4.07 3.82 3.82 74,512
01/29/2015 4.01 4.06 3.9 4 65,814
01/28/2015 4.05 4.06 3.98 4 85,374
01/27/2015 4.04 4.06 3.95 4.03 96,275
01/26/2015 4.04 4.14 4.03 4.1 38,562
01/23/2015 4.1 4.17 4.01 4.06 74,742
01/22/2015 4.08 4.1 4.02 4.1 80,244
01/21/2015 4.04 4.09 3.99 4.06 48,402
01/20/2015 4.07 4.1 4.02 4.07 58,849
01/16/2015 4.01 4.09 4 4.07 86,484
01/15/2015 4.13 4.13 3.99 4.04 83,828
01/14/2015 4.13 4.21 4.07 4.14 107,131
01/13/2015 4.07 4.2 4.04 4.19 135,107
01/12/2015 4.09 4.14 4 4.02 68,615
01/09/2015 4.25 4.3 4.09 4.11 147,239
01/08/2015 3.83 4.38 3.79 4.27 550,702
01/07/2015 3.82 3.82 3.66 3.81 75,289
01/06/2015 3.84 3.84 3.71 3.81 92,353
01/05/2015 3.86 3.92 3.81 3.83 115,343
01/02/2015 3.85 3.95 3.79 3.91 92,678
12/31/2014 3.84 3.91 3.8001 3.84 114,769
12/30/2014 3.73 3.86 3.73 3.82 74,105
12/29/2014 3.69 3.74 3.66 3.73 55,377
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?