Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hilton Small-mi (SMCO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 29.09 29.37 29.09 29.3363 1,649
5th Feb 2026 (Thu) 28.35 28.37 28.35 28.3329 11
4th Feb 2026 (Wed) 28.79 28.79 28.33 28.5685 2,681
3rd Feb 2026 (Tue) 28.78 28.78 28.38 28.603 317
2nd Feb 2026 (Mon) 28.69 28.74 28.66 28.666 1,606
30th Jan 2026 (Fri) 28.31 28.48 28.31 28.3826 7
29th Jan 2026 (Thu) 28.56 28.83 28.56 28.54 13
28th Jan 2026 (Wed) 28.65 28.65 28.59 28.6402 175
27th Jan 2026 (Tue) 28.67 28.67 28.66 28.6402 100
26th Jan 2026 (Mon) 28.65 28.65 28.59 28.6097 200
23rd Jan 2026 (Fri) 28.71 28.71 28.55 28.5915 509
22nd Jan 2026 (Thu) 29.03 29.08 28.94 28.9175 2,777
21st Jan 2026 (Wed) 28.70 28.70 28.70 28.9075 10
20th Jan 2026 (Tue) 28.53 28.53 28.51 28.2801 100
19th Jan 2026 (Mon) 28.80 28.86 28.76 28.7384 2,000
16th Jan 2026 (Fri) 28.80 28.86 28.76 28.7384 2,000
15th Jan 2026 (Thu) 28.64 28.86 28.64 28.8339 1,308
14th Jan 2026 (Wed) 28.31 28.34 28.31 28.3414 24
13th Jan 2026 (Tue) 28.02 28.1448 28.02 28.1448 7
12th Jan 2026 (Mon) 28.02 28.08 28.02 28.1448 3,041
9th Jan 2026 (Fri) 28.03 28.03 27.98 28.0188 8
8th Jan 2026 (Thu) 27.82 27.83 27.81 27.8493 1,041
7th Jan 2026 (Wed) 27.93 27.93 27.84 27.8241 1,276
6th Jan 2026 (Tue) 27.96 28.02 27.96 27.975 2,000
5th Jan 2026 (Mon) 27.59 27.59 27.59 27.5541 250
2nd Jan 2026 (Fri) 26.98 27.14 26.98 27.1841 423
1st Jan 2026 (Thu) 26.90 26.90 26.855 26.8022 1,242
31st Dec 2025 (Wed) 26.90 26.90 26.855 26.8022 1,242
30th Dec 2025 (Tue) 27.15 27.15 27.15 27.1807 100
29th Dec 2025 (Mon) 27.48 27.48 27.43 27.405 348
26th Dec 2025 (Fri) 27.45 27.45 27.45 27.5062 215
25th Dec 2025 (Thu) 27.49 27.51 27.49 27.483 787
24th Dec 2025 (Wed) 27.49 27.51 27.49 27.483 787
23rd Dec 2025 (Tue) 27.17 27.4238 27.17 27.4238 0
22nd Dec 2025 (Mon) 27.17 27.4097 27.17 27.4097 0
19th Dec 2025 (Fri) 27.17 27.28 27.17 27.2759 517
18th Dec 2025 (Thu) 27.41 27.41 27.0974 27.0974 71
17th Dec 2025 (Wed) 27.41 27.41 26.9253 26.9253 39
16th Dec 2025 (Tue) 27.41 27.41 27.07 27.1526 1,593
15th Dec 2025 (Mon) 27.48 27.48 27.40 27.3837 239
12th Dec 2025 (Fri) 27.77 27.77 27.62 27.492 332
11th Dec 2025 (Thu) 27.82 28.00 27.72 28.0045 842
10th Dec 2025 (Wed) 27.49 27.88 27.49 27.7524 1,045
9th Dec 2025 (Tue) 27.38 27.38 27.38 27.3654 10
8th Dec 2025 (Mon) 27.60 27.60 27.31 27.3001 2,388
FTSE 100 Latest
Value10,369.75
Change60.53