Dot Hill Systems Corporation (HILL)

1.205 +0.03  +2.12%  May 29, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Dot Hill Systems Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 1.17 1.23 1.14 1.18 91561
May 24, 2012 1.17 1.18 1.14 1.17 85640
May 23, 2012 1.15 1.19 1.12 1.17 103106
May 22, 2012 1.11 1.18 1.11 1.15 98121
May 21, 2012 1.13 1.13 1.05 1.11 134991
May 18, 2012 1.12 1.20 1.11 1.13 159641
May 17, 2012 1.19 1.20 1.15 1.15 158962
May 16, 2012 1.20 1.24 1.18 1.19 55365
May 15, 2012 1.25 1.25 1.18 1.20 100802
May 14, 2012 1.24 1.28 1.20 1.26 159249
May 11, 2012 1.23 1.26 1.21 1.25 138369
May 10, 2012 1.20 1.27 1.20 1.25 89454
May 9, 2012 1.16 1.22 1.16 1.17 93826
May 8, 2012 1.16 1.18 1.12 1.17 136573
May 7, 2012 1.18 1.20 1.13 1.15 103015
May 4, 2012 1.19 1.19 1.13 1.13 149654
May 3, 2012 1.23 1.26 1.19 1.19 155810
May 2, 2012 1.23 1.25 1.22 1.24 116237
May 1, 2012 1.25 1.31 1.23 1.23 138125
April 30, 2012 1.28 1.32 1.25 1.26 101781
April 27, 2012 1.24 1.30 1.23 1.29 165015
April 26, 2012 1.24 1.25 1.22 1.23 107557
April 25, 2012 1.31 1.31 1.22 1.24 161915
April 24, 2012 1.23 1.31 1.23 1.29 68272
April 23, 2012 1.25 1.29 1.22 1.22 100287
April 20, 2012 1.32 1.32 1.24 1.29 159010
April 19, 2012 1.25 1.29 1.22 1.22 76968
April 18, 2012 1.30 1.32 1.24 1.24 121573
April 17, 2012 1.31 1.33 1.29 1.30 101581
April 16, 2012 1.33 1.33 1.30 1.31 89048
April 13, 2012 1.36 1.36 1.32 1.32 88563
April 12, 2012 1.35 1.41 1.31 1.37 118707
April 11, 2012 1.30 1.368 1.30 1.34 192380
April 10, 2012 1.41 1.42 1.30 1.30 232219
April 9, 2012 1.50 1.50 1.41 1.41 156170
April 5, 2012 1.54 1.59 1.48 1.55 64300
April 4, 2012 1.44 1.60 1.43 1.54 168513
April 3, 2012 1.50 1.54 1.44 1.47 136756
April 2, 2012 1.51 1.51 1.44 1.50 153193
March 30, 2012 1.56 1.56 1.51 1.51 89283
March 29, 2012 1.55 1.57 1.53 1.54 84415
March 28, 2012 1.62 1.62 1.54 1.57 124849
March 27, 2012 1.61 1.63 1.58 1.62 166396
March 26, 2012 1.50 1.64 1.48 1.64 404800
March 23, 2012 1.41 1.41 1.41 1.41 0.00
March 22, 2012 1.39 1.45 1.38 1.41 212481
March 21, 2012 1.44 1.45 1.385 1.40 225938
March 20, 2012 1.40 1.46 1.382 1.44 164847
March 19, 2012 1.41 1.41 1.36 1.40 154570
March 16, 2012 1.40 1.42 1.35 1.41 305313
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

HILL News

$HILL forms bullish "Continuation Wedge" chart pattern. http://stks.co/3mTi
about 19 days ago by RecogniaEvents
Listen to $HILL Q1 2012 earnings call - live at 04:30 PM, ondemand after - http://stks.co/3kfr
about 20 days ago by earningscast
Dot Hill Reports First Quarter 2012 Results
May 09, 4:05PM PR Newswire
Dot Hill Systems announces two data protection patents
Apr 30, 8:03AM theflyonthewall.com
$HILL forms bearish "Continuation Diamond" chart pattern. http://stks.co/3HBa
about 50 days ago by RecogniaEvents
$HILL forms bearish "Symmetrical Continuation Triangle" chart pattern. http://stks.co/3HBY
about 50 days ago by RecogniaEvents
$HILL filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3FXv
about 53 days ago by MarketBrief
$HILL forms bearish "Continuation Diamond" chart pattern. http://stks.co/30PG
about 69 days ago by RecogniaEvents
$HILL filed latest Annual Report http://stks.co/2sww
about 75 days ago by MarketBrief
Dot Hill swings to Q4 loss
Mar 15, 11:45AM
$HILL hod pop
about 75 days ago by tradueruski
Listen to $HILL Q4 2011 earnings call - live at 04:30 PM, ondemand after - http://stks.co/2rHo
about 76 days ago by earningscast
Under $!10 Stocks that have my eye today: $PACB $HILL $PSUN $CRIS $CDXS $BTX $ORN $PNX $CPST $HDSN
about 125 days ago by TheEquitiesRoom
Western Digital Corp. Second Quarter Earnings Sneak Peek
Jan 18, 6:33PM Wall St. Cheat Sheet
$hill here
about 137 days ago by missyaubaby
@schulgz I like solid state tech. for the next coming year $OCZ $HILL $SNDK
about 176 days ago by maxbury
$hill
about 195 days ago by ResearchTrading
Dot Hill $HILL resumes trading, now up about 17%
about 195 days ago by Street_Insider
$HILL wow
about 195 days ago by EXPstocktrader
Shares of Dot Hill $HILL halted on circuit breaker, stock now up 44%
about 195 days ago by Street_Insider
$HILL filed latest Quarterly Report http://stks.co/17Tl
about 197 days ago by MarketBrief
$HILL Offers Reduced Prelim. Q3 Results: loss of 1c, down from prior guidance of 1c loss to gain 2c, sales from $50-$54M to ~$48M
about 209 days ago by Street_Insider
$HILL http://stks.co/qPF Long setup over $1.85 for a scalp. The 20MA has met the 50MA. Volume perk today.
about 215 days ago by VexTrades
$HILL http://stks.co/gd7 Long setup.
about 224 days ago by VexTrades
$ANAD, $HILL like the set up.
about 230 days ago by vu_jade
New portfolio; low volatiliy, strong stocks, good returns! 10 stocks : $ARG $AAPL $CAH $COH $CTSH $KSS $HILL $NKE $ORCL $UNH
about 244 days ago by Spancky
$HILL http://stks.co/LqC Swing idea. Multiple bottom. $1.84 cross should set it off.
about 248 days ago by VexTrades

Recent Quotes

Symbol Price Chg Chg % Market Cap
HILL 1.205 +0.03 +2.12% 68.29M
HIL 2.98 -0.01 -0.33% 115.12M
HIHO 1.48 -0.04 -2.68% 5.594M
HIH 8.60 +0.05 +0.58%
HIG 17.72 +0.39 +2.25% 7.629B
HIFS 58.20 +0.12 +0.21% 122.80M
HIF 9.54 -0.10 -1.04%
HIBB 56.46 -0.59 -1.03% 1.506B
HI 19.11 +0.27 +1.43% 1.177B
HHS 8.46 +0.09 +1.08% 525.89M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close