HILL

Dot Hill Systems Corporation Historical Stock Prices

$4.74
*  
0.14
3.04%
Get HILL Alerts
*Delayed - data as of Nov. 24, 2014 11:03 ET  -  Find a broker to begin trading HILL now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    HILL Real Time
 
 
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 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11:03  4.63  4.75  4.60  4.74 43,266
11/21/2014 4.72 4.74 4.56 4.6 203,653
11/20/2014 4.8 4.8 4.56 4.64 336,662
11/19/2014 4.88 4.88 4.76 4.8 264,927
11/18/2014 4.8 4.9399 4.78 4.86 274,256
11/17/2014 4.79 4.95 4.72 4.77 437,626
11/14/2014 4.54 4.75 4.465 4.74 406,420
11/13/2014 4.52 4.54 4.45 4.51 183,532
11/12/2014 4.45 4.52 4.42 4.52 274,703
11/11/2014 4.48 4.5 4.4301 4.49 214,184
11/10/2014 4.41 4.5 4.3 4.49 288,574
11/07/2014 4.32 4.42 4.25 4.38 326,556
11/06/2014 3.86 4.36 3.85 4.35 703,957
11/05/2014 4.03 4.0355 3.86 3.89 278,474
11/04/2014 4.06 4.1 3.97 3.98 210,438
11/03/2014 3.95 4.1 3.95 4.05 478,905
10/31/2014 3.94 4.02 3.92 3.95 491,060
10/30/2014 3.87 3.95 3.84 3.875 242,568
10/29/2014 3.88 3.9 3.81 3.88 225,893
10/28/2014 3.9 3.93 3.85 3.88 269,119
10/27/2014 3.95 3.95 3.85 3.89 79,097
10/24/2014 3.91 3.95 3.84 3.93 119,978
10/23/2014 3.76 3.91 3.75 3.91 174,409
10/22/2014 3.95 3.96 3.7 3.71 286,835
10/21/2014 3.99 4 3.85 3.94 236,693
10/20/2014 3.9 3.97 3.86 3.97 309,254
10/17/2014 4.25 4.25 3.855 3.9 493,443
10/16/2014 3.81 4.18 3.7638 4.15 496,690
10/15/2014 3.69 3.9 3.4399 3.89 613,862
10/14/2014 3.36 3.55 3.32 3.55 243,095
10/13/2014 3.14 3.38 3.14 3.3 163,975
10/10/2014 3.27 3.3575 3.16 3.17 229,343
10/09/2014 3.52 3.57 3.3 3.31 176,056
10/08/2014 3.42 3.55 3.28 3.54 215,152
10/07/2014 3.52 3.599 3.41 3.45 134,810
10/06/2014 3.63 3.68 3.53 3.53 205,210
10/03/2014 3.69 3.73 3.61 3.63 110,050
10/02/2014 3.67 3.69 3.53 3.62 194,611
10/01/2014 3.76 3.84 3.6 3.61 260,944
09/30/2014 3.72 3.87 3.72 3.78 365,379
09/29/2014 3.56 3.74 3.56 3.73 200,615
09/26/2014 3.53 3.63 3.51 3.62 169,222
09/25/2014 3.62 3.678 3.5 3.5 160,621
09/24/2014 3.65 3.71 3.57 3.64 149,084
09/23/2014 3.7 3.81 3.64 3.66 160,549
09/22/2014 3.83 3.83 3.68 3.7 213,319
09/19/2014 3.84 3.91 3.74 3.89 382,660
09/18/2014 3.89 3.9 3.76 3.84 144,924
09/17/2014 3.83 3.9 3.8 3.86 126,598
09/16/2014 3.75 3.89 3.7223 3.84 182,849
09/15/2014 3.89 3.89 3.7001 3.78 274,243
09/12/2014 3.99 3.99 3.77 3.87 213,352
09/11/2014 3.77 4 3.75 4 512,088
09/10/2014 3.54 3.8 3.54 3.8 380,479
09/09/2014 3.61 3.7 3.551 3.56 219,043
09/08/2014 3.57 3.69 3.56 3.64 201,573
09/05/2014 3.55 3.65 3.5275 3.58 160,564
09/04/2014 3.59 3.68 3.51 3.54 162,462
09/03/2014 3.86 3.86 3.57 3.6 293,740
09/02/2014 3.63 3.86 3.63 3.85 561,768
08/29/2014 3.57 3.66 3.57 3.64 231,300
08/28/2014 3.54 3.595 3.5101 3.57 105,688
08/27/2014 3.54 3.65 3.53 3.56 238,627
08/26/2014 3.5 3.57 3.46 3.54 186,272
08/25/2014 3.53 3.53 3.46 3.47 148,671
08/22/2014 3.52 3.54 3.46 3.49 146,028
08/21/2014 3.58 3.6 3.48 3.51 180,427
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?