Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hill International Inc (NY: HIL )

3.400 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 7.090 7.100 6.660 6.720 221,174 -0.47(-6.54%)
Oct 29, 2009 7.280 7.310 7.140 7.190 140,834 -0.03(-0.42%)
Oct 28, 2009 7.570 7.640 7.110 7.220 207,537 -0.39(-5.12%)
Oct 27, 2009 7.140 7.700 7.140 7.610 146,097 +0.47(+6.58%)
Oct 26, 2009 7.250 7.500 6.990 7.140 218,485 -0.11(-1.52%)
Oct 23, 2009 7.329 7.360 7.220 7.250 71,750 -0.26(-3.46%)
Oct 22, 2009 7.340 7.580 7.100 7.510 77,800 +0.14(+1.90%)
Oct 21, 2009 7.520 7.720 7.340 7.370 118,892 -0.19(-2.51%)
Oct 20, 2009 7.540 7.570 7.500 7.560 140,777 -0.10(-1.31%)
Oct 19, 2009 7.540 7.700 7.460 7.660 71,046 +0.16(+2.13%)
Oct 16, 2009 7.380 7.540 7.270 7.500 109,900 -0.03(-0.40%)
Oct 15, 2009 7.660 7.680 7.530 7.530 89,226 -0.23(-2.96%)
Oct 14, 2009 7.780 7.840 7.680 7.760 98,755 +0.06(+0.78%)
Oct 13, 2009 7.790 7.790 7.560 7.700 89,332 -0.08(-1.03%)
Oct 12, 2009 7.790 7.850 7.630 7.780 84,233 -0.02(-0.26%)
Oct 09, 2009 7.690 7.800 7.670 7.800 84,253 +0.13(+1.69%)
Oct 08, 2009 7.650 7.840 7.620 7.670 93,098 +0.06(+0.79%)
Oct 07, 2009 7.600 7.660 7.440 7.610 98,664 +0.05(+0.66%)
Oct 06, 2009 7.220 7.580 7.130 7.560 176,552 +0.40(+5.59%)
Oct 05, 2009 6.880 7.170 6.880 7.160 221,024 +0.33(+4.83%)
Oct 02, 2009 6.900 7.010 6.750 6.830 164,197 -0.13(-1.87%)
Oct 01, 2009 7.070 7.100 6.910 6.960 197,922 -0.14(-1.97%)
Sep 30, 2009 7.250 7.390 7.070 7.100 395,263 -0.23(-3.14%)
Sep 29, 2009 7.500 7.540 7.310 7.330 127,280 -0.19(-2.53%)
Sep 28, 2009 7.500 7.750 7.420 7.520 155,170 +0.08(+1.08%)
Sep 25, 2009 7.450 7.530 7.310 7.440 99,076 -0.01(-0.13%)
Sep 24, 2009 8.060 8.060 7.300 7.450 257,943 -0.56(-6.99%)
Sep 23, 2009 7.720 8.100 7.630 8.010 506,868 +0.36(+4.71%)
Sep 22, 2009 7.500 7.670 7.450 7.650 219,284 +0.17(+2.27%)
Sep 21, 2009 7.350 7.480 7.340 7.480 152,932 +0.07(+0.94%)
Sep 18, 2009 6.950 7.460 6.850 7.410 448,383 +0.48(+6.93%)
Sep 17, 2009 6.830 6.960 6.790 6.930 224,365 +0.21(+3.12%)
Sep 16, 2009 6.640 6.900 6.620 6.720 185,305 +0.08(+1.20%)
Sep 15, 2009 6.550 6.700 6.540 6.640 180,720 +0.09(+1.37%)
Sep 14, 2009 6.560 6.580 6.440 6.550 86,625 -0.04(-0.61%)
Sep 11, 2009 6.500 6.630 6.460 6.590 153,257 +0.08(+1.23%)
Sep 10, 2009 6.190 6.550 6.170 6.510 213,429 +0.38(+6.20%)
Sep 09, 2009 5.810 6.200 5.780 6.130 257,065 +0.27(+4.61%)
Sep 08, 2009 6.000 6.070 5.800 5.860 170,603 -0.14(-2.33%)
Sep 04, 2009 5.930 6.000 5.800 6.000 89,511 +0.00(+0.00%)
Sep 03, 2009 6.050 6.100 5.810 6.000 82,798 +0.05(+0.84%)
Sep 02, 2009 5.770 6.050 5.680 5.950 77,694 +0.14(+2.41%)
Sep 01, 2009 5.920 6.040 5.750 5.810 162,497 -0.13(-2.19%)
Aug 31, 2009 6.060 6.120 5.820 5.940 200,940 -0.25(-4.04%)
Aug 28, 2009 6.360 6.430 6.180 6.190 146,623 -0.12(-1.90%)
Aug 27, 2009 6.500 6.500 6.210 6.310 301,290 -0.21(-3.22%)
Aug 26, 2009 6.590 6.635 6.440 6.520 285,086 -0.09(-1.36%)
Aug 25, 2009 6.550 6.750 6.510 6.610 203,828 +0.02(+0.30%)
Aug 24, 2009 6.860 7.060 6.590 6.590 222,666 -0.23(-3.37%)
Aug 21, 2009 6.690 7.010 6.680 6.820 217,359 +0.19(+2.87%)
Aug 20, 2009 6.400 6.640 6.390 6.630 143,165 +0.20(+3.11%)
Aug 19, 2009 6.290 6.620 6.260 6.430 165,963 +0.02(+0.31%)
Aug 18, 2009 6.130 6.500 6.120 6.410 197,092 +0.33(+5.43%)
Aug 17, 2009 6.150 6.290 5.590 6.080 252,829 -0.24(-3.80%)
Aug 14, 2009 6.560 6.582 6.230 6.320 182,846 -0.15(-2.32%)
Aug 13, 2009 6.500 6.500 6.374 6.470 87,536 +0.01(+0.15%)
Aug 12, 2009 6.410 6.650 6.250 6.460 298,194 +0.04(+0.62%)
Aug 11, 2009 6.550 6.560 6.330 6.420 147,873 -0.08(-1.23%)
Aug 10, 2009 6.040 6.500 6.040 6.500 284,068 +0.42(+6.91%)
Aug 07, 2009 6.290 6.630 6.070 6.080 324,143 -0.14(-2.25%)
Aug 06, 2009 6.250 6.670 6.050 6.220 271,225 +0.07(+1.14%)
Aug 05, 2009 5.400 6.180 5.400 6.150 785,565 +1.23(+25.00%)
Aug 04, 2009 4.600 4.920 4.530 4.920 218,454 +0.29(+6.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.