Hill & Smith Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	27.15	28.35	27.15	27.95	27.95	0.72%	130,081
Jun 4, 2026	27.55	27.80	27.25	27.75	27.75	1.28%	136,340
Jun 3, 2026	27.20	27.60	27.00	27.40	27.40	0.74%	110,611
Jun 2, 2026	27.40	27.70	27.20	27.20	27.20	1.12%	152,789
Jun 1, 2026	27.70	27.70	26.75	26.90	26.90	-2.89%	205,923
May 29, 2026	27.95	27.95	27.45	27.70	27.70	0.36%	562,730
May 28, 2026	27.90	28.05	27.55	27.60	27.60	-	203,316
May 27, 2026	27.65	28.10	27.55	27.95	27.60	1.27%	180,787
May 26, 2026	27.85	27.85	27.45	27.60	27.25	-	102,679
May 22, 2026	26.50	27.75	26.50	27.60	27.25	4.35%	200,728
May 21, 2026	26.00	26.90	26.00	26.45	26.12	0.76%	230,132
May 20, 2026	25.60	26.35	25.55	26.25	25.92	1.74%	523,813
May 19, 2026	25.75	25.95	25.35	25.80	25.48	1.98%	240,091
May 18, 2026	25.45	25.70	25.20	25.30	24.98	-0.78%	253,440
May 15, 2026	25.65	26.15	25.45	25.50	25.18	-2.49%	445,866
May 14, 2026	26.05	26.30	25.35	26.15	25.82	3.16%	305,832
May 13, 2026	25.25	25.65	25.05	25.35	25.03	0.80%	185,971
May 12, 2026	25.55	26.15	25.05	25.15	24.84	-2.33%	264,038
May 11, 2026	25.70	26.00	25.45	25.75	25.43	-	476,476
May 8, 2026	25.95	26.00	25.65	25.75	25.43	-0.77%	109,349
May 7, 2026	26.20	26.60	25.95	25.95	25.63	-0.57%	281,161
May 6, 2026	25.20	26.75	25.20	26.10	25.77	1.56%	227,001
May 5, 2026	25.00	25.80	24.80	25.70	25.38	2.59%	1,072,429
May 1, 2026	25.30	25.80	25.00	25.05	24.74	-2.53%	221,197
Apr 30, 2026	25.30	25.85	25.00	25.70	25.38	0.98%	562,862
Apr 29, 2026	24.85	25.45	24.75	25.45	25.13	2.41%	382,014
Apr 28, 2026	24.90	24.90	24.45	24.85	24.54	0.61%	277,277
Apr 27, 2026	24.15	24.80	24.00	24.70	24.39	2.49%	339,574
Apr 24, 2026	23.75	24.30	23.65	24.10	23.80	-0.21%	367,759
Apr 23, 2026	24.65	24.65	23.95	24.15	23.85	-1.83%	209,335
Apr 22, 2026	24.50	24.88	24.50	24.60	24.29	0.20%	448,376
Apr 21, 2026	24.25	24.65	24.15	24.55	24.24	1.24%	128,266
Apr 20, 2026	24.20	24.25	23.85	24.25	23.95	-0.41%	71,631
Apr 17, 2026	24.05	24.35	23.46	24.35	24.05	2.53%	180,857
Apr 16, 2026	23.50	23.86	23.45	23.75	23.45	1.50%	123,074
Apr 15, 2026	23.25	23.95	23.25	23.40	23.11	-1.68%	195,924
Apr 14, 2026	23.55	23.90	23.40	23.80	23.50	2.15%	97,724
Apr 13, 2026	23.80	23.80	22.85	23.30	23.01	0.43%	60,574
Apr 10, 2026	22.85	23.45	22.70	23.20	22.91	1.53%	96,558
Apr 9, 2026	22.80	23.20	22.50	22.85	22.56	-0.44%	89,639
Apr 8, 2026	21.85	23.10	21.80	22.95	22.66	6.99%	208,502
Apr 7, 2026	21.75	21.90	21.25	21.45	21.18	-0.92%	124,811
Apr 2, 2026	21.15	21.70	21.15	21.65	21.38	-	116,509
Apr 1, 2026	22.30	22.30	21.50	21.65	21.38	2.85%	180,454
Mar 31, 2026	20.70	21.25	20.70	21.05	20.79	1.20%	127,022
Mar 30, 2026	21.05	21.15	20.70	20.80	20.54	-1.42%	146,188
Mar 27, 2026	21.90	21.90	20.85	21.10	20.84	-1.86%	126,277
Mar 26, 2026	21.25	21.80	21.05	21.50	21.23	1.90%	138,106
Mar 25, 2026	21.70	21.70	21.05	21.10	20.84	-0.47%	325,118
Mar 24, 2026	21.10	21.40	20.80	21.20	20.93	0.47%	436,642