Hill & Smith Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	24.25	24.55	24.00	24.15	24.15	-0.41%	121,606
Feb 20, 2026	24.05	24.40	23.50	24.25	24.25	1.68%	99,248
Feb 19, 2026	23.85	23.95	23.35	23.85	23.85	0.42%	465,277
Feb 18, 2026	23.60	24.00	23.40	23.75	23.75	0.85%	120,234
Feb 17, 2026	23.30	23.55	22.85	23.55	23.55	0.21%	439,698
Feb 16, 2026	23.35	23.55	23.20	23.50	23.50	1.29%	76,949
Feb 13, 2026	23.10	23.45	22.75	23.20	23.20	0.43%	83,564
Feb 12, 2026	23.35	23.70	23.10	23.10	23.10	-1.07%	149,779
Feb 11, 2026	23.40	23.70	23.35	23.35	23.35	-0.64%	141,402
Feb 10, 2026	23.25	23.80	23.10	23.50	23.50	1.73%	159,604
Feb 9, 2026	22.50	23.35	22.50	23.10	23.10	0.65%	208,708
Feb 6, 2026	21.70	23.10	21.70	22.95	22.95	2.68%	78,030
Feb 5, 2026	22.50	22.70	22.22	22.35	22.35	-0.67%	112,486
Feb 4, 2026	22.20	22.70	22.15	22.50	22.50	-0.22%	87,758
Feb 3, 2026	22.85	23.10	22.25	22.55	22.55	-1.31%	204,254
Feb 2, 2026	22.15	22.85	22.00	22.85	22.85	2.47%	139,182
Jan 30, 2026	22.25	22.55	22.05	22.30	22.30	0.22%	140,772
Jan 29, 2026	22.85	22.85	22.20	22.25	22.25	-0.89%	129,676
Jan 28, 2026	22.95	22.95	22.45	22.45	22.45	-1.32%	437,064
Jan 27, 2026	23.20	23.20	22.50	22.75	22.75	-0.22%	113,204
Jan 26, 2026	23.40	23.65	22.65	22.80	22.80	-2.56%	78,389
Jan 23, 2026	22.80	23.50	22.80	23.40	23.40	-	86,963
Jan 22, 2026	22.60	23.55	22.60	23.40	23.40	4.00%	185,745
Jan 21, 2026	21.85	22.80	21.85	22.50	22.50	0.90%	165,062
Jan 20, 2026	22.75	23.00	22.30	22.30	22.30	-2.62%	136,152
Jan 19, 2026	23.00	23.40	22.85	22.90	22.90	-1.72%	72,310
Jan 16, 2026	23.60	23.65	23.25	23.30	23.30	-1.27%	103,150
Jan 15, 2026	23.20	23.75	22.90	23.60	23.60	3.28%	114,889
Jan 14, 2026	22.85	23.10	22.75	22.85	22.85	-	83,852
Jan 13, 2026	23.10	23.10	22.45	22.85	22.85	-1.08%	369,730
Jan 12, 2026	23.05	23.10	22.55	23.10	23.10	0.65%	166,315
Jan 9, 2026	22.80	23.15	22.50	22.95	22.95	1.10%	61,267
Jan 8, 2026	22.80	23.00	22.25	22.70	22.70	-1.09%	352,716
Jan 7, 2026	22.35	22.96	22.15	22.95	22.95	2.23%	163,705
Jan 6, 2026	22.50	22.50	21.95	22.45	22.45	1.13%	166,856
Jan 5, 2026	21.70	22.22	21.45	22.20	22.20	3.02%	250,982
Jan 2, 2026	21.80	21.80	21.25	21.55	21.55	0.70%	286,873
Dec 31, 2025	21.60	21.69	21.30	21.40	21.40	-0.93%	15,014
Dec 30, 2025	21.90	21.90	21.40	21.60	21.60	-0.46%	47,723
Dec 29, 2025	21.70	21.90	21.50	21.70	21.70	-	56,755
Dec 24, 2025	21.65	22.00	21.45	21.70	21.70	0.46%	18,569
Dec 23, 2025	21.80	21.80	21.35	21.60	21.60	-0.23%	49,463
Dec 22, 2025	21.65	21.85	21.45	21.65	21.65	-0.46%	209,185
Dec 19, 2025	21.25	22.00	21.25	21.75	21.75	0.69%	150,131
Dec 18, 2025	21.60	21.80	21.10	21.60	21.60	0.70%	137,217
Dec 17, 2025	22.25	22.25	21.45	21.45	21.45	-1.38%	129,459
Dec 16, 2025	21.75	22.05	21.65	21.75	21.75	-0.46%	178,767
Dec 15, 2025	22.40	22.40	21.65	21.85	21.85	0.46%	152,094
Dec 12, 2025	22.00	22.20	21.75	21.75	21.75	-0.68%	104,381
Dec 11, 2025	22.45	22.45	21.85	21.90	21.90	-1.13%	94,146