Quantcast

Historical Stock Prices

HIL 
$3.28
*  
0.15
4.79%
Get HIL Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 3.105 3.3 3.05 3.28 60,315
01/17/2019 3.18 3.22 3.06 3.13 55,438
01/16/2019 3.18 3.31 3.16 3.18 75,549
01/15/2019 3.0854 3.24 3.0854 3.18 205,497
01/14/2019 3.12 3.26 3.1 3.14 169,383
01/11/2019 3.25 3.31 3.11 3.17 55,696
01/10/2019 3.16 3.31 3.15 3.23 93,124
01/09/2019 3.21 3.33 3.0954 3.19 238,130
01/08/2019 3.25 3.41 3.18 3.2 65,957
01/07/2019 3.18 3.3 3.18 3.24 65,377
01/04/2019 3.14 3.22 3.0601 3.15 77,526
01/03/2019 2.964 3.1 2.91 3.03 136,824
01/02/2019 3.01 3.12 2.9 3.11 105,823
12/31/2018 2.81 3.12 2.75 3.08 256,588
12/28/2018 2.75 2.79 2.65 2.79 215,494
12/27/2018 2.91 2.96 2.63 2.76 191,495
12/26/2018 3.12 3.135 2.95 2.96 181,220
12/24/2018 3.36 3.36 3.05 3.06 115,171
12/21/2018 3.88 3.9 3.36 3.39 1,038,615
12/20/2018 3.85 4.03 3.81 3.93 536,531
12/19/2018 3.47 3.94 3.4458 3.9 489,085
12/18/2018 3.28 3.61 3.23 3.49 437,096
12/17/2018 3 3.29 2.98 3.23 679,017
12/14/2018 2.95 3.095 2.91 3 38,968
12/13/2018 3.03 3.14 2.9 2.98 1,038,128
12/12/2018 3.05 3.1 2.99 3.09 277,807
12/11/2018 3.04 3.19 3 3.05 170,419
12/10/2018 3.15 3.16 3 3.02 95,597
12/07/2018 3.18 3.21 3.0962 3.14 85,819
12/06/2018 3.07 3.21 3.05 3.07 45,727
12/04/2018 3.26 3.38 3.13 3.18 79,775
12/03/2018 3.3 3.3237 3.14 3.24 65,574
11/30/2018 3.2 3.3 3.13 3.27 72,334
11/29/2018 3.17 3.25 3.13 3.22 78,287
11/28/2018 3.18 3.29 3.145 3.2 84,488
11/27/2018 3.12 3.29 3.1 3.19 97,205
11/26/2018 3.13 3.29 3.0747 3.15 81,443
11/23/2018 3.11 3.19 3.11 3.12 18,015
11/21/2018 3 3.16 2.91 3.04 87,418
11/20/2018 3.15 3.15 2.9501 3 258,470
11/19/2018 3.05 3.2 2.99 3.15 185,754
11/16/2018 3.17 3.18 3.02 3.04 145,895
11/15/2018 3.1 3.3 3.08 3.19 357,109
11/14/2018 3.2 3.2 2.96 3.1 61,606
11/13/2018 3.27 3.27 3.11 3.19 246,012
11/12/2018 3.19 3.2 3.05 3.15 80,409
11/09/2018 3.19 3.29 3.02 3.12 168,251
11/08/2018 3.11 3.31 2.89 3.19 97,401
11/07/2018 3.1 3.25 3 3.21 141,258
11/06/2018 3.04 3.1 2.981 3.06 42,812
11/05/2018 3.02 3.03 2.95 3.03 208,673
11/02/2018 2.97 3.0693 2.89 3.03 54,965
11/01/2018 2.83 2.96 2.82 2.96 97,574
10/31/2018 2.94 3.12 2.8 2.82 101,312
10/30/2018 2.79 2.93 2.67 2.92 160,425
10/29/2018 2.95 3 2.695 2.73 219,966
10/26/2018 3.16 3.31 2.98 3 202,160
10/25/2018 3.22 3.45 3.16 3.18 78,539
10/24/2018 3.5508 3.5508 3.27 3.3 381,335
10/23/2018 3.85 3.982 3.3 3.49 493,160
10/22/2018 3.91 3.992 3.75 3.9 76,289
10/19/2018 4.0706 4.0706 3.91 3.91 97,623
10/18/2018 4.35 4.4 3.85 4.09 34,348
*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?

Smart Portfolio