HILL

Dot Hill Systems Corporation Historical Stock Prices

$4.32
*  
0.01
0.23%
Get HILL Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading HILL now
Exchange: NASDAQ
Industry: Technology
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 for next time

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

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  4.36  4.402  4.28  4.32 172,765
07/23/2014 4.36 4.402 4.28 4.32 172,765
07/22/2014 4.23 4.37 4.15 4.33 214,958
07/21/2014 4.16 4.275 4.13 4.2 201,802
07/18/2014 4.18 4.27 4.11 4.19 343,652
07/17/2014 4.26 4.33 4.17 4.2 251,765
07/16/2014 4.29 4.36 4.26 4.29 284,185
07/15/2014 4.42 4.46 4.25 4.29 317,999
07/14/2014 4.44 4.5 4.382 4.44 292,583
07/11/2014 4.44 4.51 4.39 4.41 120,043
07/10/2014 4.34 4.51 4.2 4.46 276,101
07/09/2014 4.54 4.61 4.37 4.43 403,175
07/08/2014 4.71 4.74 4.5 4.54 379,541
07/07/2014 4.87 4.87 4.72 4.74 363,319
07/03/2014 4.74 4.9 4.74 4.87 263,821
07/02/2014 4.84 4.9 4.64 4.73 496,573
07/01/2014 4.75 4.93 4.725 4.85 772,233
06/30/2014 4.53 4.77 4.5 4.7 1,119,825
06/27/2014 4.64 4.75 4.38 4.41 7,559,593
06/26/2014 4.47 4.61 4.4 4.59 398,365
06/25/2014 4.61 4.63 4.34 4.46 638,774
06/24/2014 4.44 4.65 4.39 4.59 1,095,138
06/23/2014 4.52 4.53 4.42 4.48 250,995
06/20/2014 4.5 4.57 4.42 4.52 366,471
06/19/2014 4.59 4.6 4.46 4.5 207,092
06/18/2014 4.6 4.61 4.46 4.57 146,321
06/17/2014 4.37 4.58 4.37 4.57 317,152
06/16/2014 4.45 4.47 4.34 4.39 180,454
06/13/2014 4.43 4.45 4.3 4.45 198,264
06/12/2014 4.465 4.48 4.31 4.44 207,848
06/11/2014 4.39 4.5 4.21 4.5 349,622
06/10/2014 4.35 4.41 4.2 4.39 229,629
06/09/2014 4.33 4.332 4.17 4.32 279,692
06/06/2014 4.49 4.55 4.39 4.41 319,825
06/05/2014 4.28 4.505 4.27 4.45 521,964
06/04/2014 4.18 4.35 4.18 4.28 198,689
06/03/2014 4.13 4.3 4.13 4.21 213,502
06/02/2014 4.25 4.3 4.14 4.18 211,794
05/30/2014 4.24 4.37 4.19 4.29 329,016
05/29/2014 4.31 4.3125 4.16 4.21 324,939
05/28/2014 4.32 4.36 4.31 4.35 285,438
05/27/2014 4.24 4.31 4.23 4.31 262,791
05/23/2014 4.13 4.25 4.13 4.23 219,661
05/22/2014 4.15 4.2 4.04 4.17 275,181
05/21/2014 3.93 4.15 3.93 4.07 399,062
05/20/2014 3.9 4.08 3.88 3.92 505,902
05/19/2014 3.7 4.04 3.7 4 439,199
05/16/2014 3.7 3.79 3.68 3.77 161,049
05/15/2014 3.59 3.78 3.51 3.71 349,814
05/14/2014 3.54 3.74 3.5098 3.67 293,073
05/13/2014 3.44 3.61 3.38 3.58 515,022
05/12/2014 3.53 3.56 3.4 3.48 807,048
05/09/2014 3.33 3.55 3.32 3.5 506,206
05/08/2014 3.7 3.7 2.91 3.38 1,731,040
05/07/2014 3.94 3.955 3.67 3.69 595,340
05/06/2014 4.02 4.09 3.9 3.92 304,150
05/05/2014 3.92 4.08 3.87 4.03 262,844
05/02/2014 4.16 4.2 3.97 3.98 360,520
05/01/2014 4.14 4.25 4.1 4.15 299,011
04/30/2014 3.93 4.14 3.91 4.13 427,184
04/29/2014 4.04 4.08 3.93 3.96 249,775
04/28/2014 4.01 4.16 3.86 3.99 367,944
04/25/2014 4.19 4.27 4 4.01 648,335
04/24/2014 4.05 4.08 3.82 3.98 401,757
04/23/2014 4.18 4.18 3.96 4.02 418,377
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?