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, 2015 3.340 3.400 3.290 3.380 98,156 -0.01(-0.29%)
Oct 29, 2015 3.460 3.500 3.380 3.390 51,686 -0.10(-2.87%)
Oct 28, 2015 3.420 3.490 3.360 3.490 71,183 +0.07(+2.05%)
Oct 27, 2015 3.410 3.430 3.326 3.420 84,874 -0.01(-0.29%)
Oct 26, 2015 3.700 3.710 3.420 3.430 76,666 -0.30(-8.04%)
Oct 23, 2015 3.790 3.820 3.690 3.730 136,164 -0.01(-0.27%)
Oct 22, 2015 3.510 3.770 3.510 3.740 76,331 +0.25(+7.16%)
Oct 21, 2015 3.500 3.550 3.460 3.490 43,519 +0.02(+0.58%)
Oct 20, 2015 3.520 3.540 3.450 3.470 41,916 -0.07(-1.98%)
Oct 19, 2015 3.510 3.570 3.450 3.540 64,028 +0.05(+1.43%)
Oct 16, 2015 3.580 3.580 3.460 3.490 48,979 -0.08(-2.24%)
Oct 15, 2015 3.480 3.580 3.450 3.570 63,028 +0.07(+2.00%)
Oct 14, 2015 3.580 3.620 3.470 3.500 42,719 -0.06(-1.69%)
Oct 13, 2015 3.510 3.649 3.510 3.560 46,060 +0.01(+0.28%)
Oct 12, 2015 3.740 3.740 3.530 3.550 80,084 -0.20(-5.33%)
Oct 09, 2015 3.840 3.860 3.710 3.750 44,333 -0.06(-1.57%)
Oct 08, 2015 3.650 3.830 3.620 3.810 73,774 +0.14(+3.81%)
Oct 07, 2015 3.620 3.775 3.610 3.670 58,131 +0.06(+1.66%)
Oct 06, 2015 3.720 3.760 3.590 3.610 37,692 -0.05(-1.37%)
Oct 05, 2015 3.570 3.790 3.520 3.660 76,169 +0.11(+3.10%)
Oct 02, 2015 3.210 3.620 3.200 3.550 127,488 +0.34(+10.59%)
Oct 01, 2015 3.310 3.360 3.160 3.210 107,162 -0.07(-2.13%)
Sep 30, 2015 3.260 3.330 3.210 3.280 151,794 +0.07(+2.18%)
Sep 29, 2015 3.410 3.410 3.200 3.210 245,749 -0.14(-4.18%)
Sep 28, 2015 3.410 3.410 3.310 3.350 142,735 -0.06(-1.76%)
Sep 25, 2015 3.550 3.550 3.390 3.410 118,150 -0.13(-3.67%)
Sep 24, 2015 3.500 3.540 3.470 3.540 82,168 +0.02(+0.57%)
Sep 23, 2015 3.610 3.610 3.500 3.520 215,758 -0.07(-1.95%)
Sep 22, 2015 3.640 3.650 3.550 3.590 105,831 -0.05(-1.37%)
Sep 21, 2015 3.740 3.780 3.630 3.640 123,939 +0.00(+0.00%)
Sep 18, 2015 3.630 3.720 3.620 3.640 114,300 -0.02(-0.55%)
Sep 17, 2015 3.590 3.690 3.530 3.660 51,038 +0.06(+1.67%)
Sep 16, 2015 3.670 3.700 3.570 3.600 101,654 -0.06(-1.64%)
Sep 15, 2015 3.560 3.700 3.560 3.660 52,452 +0.09(+2.52%)
Sep 14, 2015 3.640 3.640 3.530 3.570 162,269 -0.05(-1.38%)
Sep 11, 2015 3.730 3.800 3.600 3.620 125,393 -0.14(-3.72%)
Sep 10, 2015 3.730 3.790 3.720 3.760 34,898 +0.01(+0.27%)
Sep 09, 2015 3.850 3.930 3.740 3.750 108,964 -0.06(-1.57%)
Sep 08, 2015 3.860 3.890 3.780 3.810 105,184 -0.01(-0.26%)
Sep 04, 2015 3.880 3.820 3.820 3.820 165,300 -0.12(-3.05%)
Sep 03, 2015 3.900 4.040 3.900 3.940 141,869 +0.04(+1.03%)
Sep 02, 2015 3.930 3.950 3.880 3.900 86,847 +0.00(+0.00%)
Sep 01, 2015 3.840 3.920 3.830 3.900 122,966 -0.02(-0.51%)
Aug 31, 2015 3.870 3.940 3.870 3.920 54,183 +0.06(+1.55%)
Aug 28, 2015 3.850 3.910 3.780 3.860 127,972 -0.02(-0.52%)
Aug 27, 2015 3.950 3.950 3.800 3.880 133,020 -0.04(-1.02%)
Aug 26, 2015 3.940 3.995 3.805 3.920 87,715 +0.07(+1.82%)
Aug 25, 2015 3.870 3.890 3.570 3.850 163,703 +0.07(+1.85%)
Aug 24, 2015 3.750 3.950 3.605 3.780 187,266 -0.19(-4.79%)
Aug 21, 2015 4.040 4.100 3.920 3.970 218,972 -0.19(-4.57%)
Aug 20, 2015 4.430 4.430 4.160 4.160 106,786 -0.32(-7.14%)
Aug 19, 2015 4.510 4.530 4.460 4.480 89,689 -0.05(-1.10%)
Aug 18, 2015 4.600 4.600 4.500 4.530 49,007 -0.06(-1.31%)
Aug 17, 2015 4.650 4.650 4.330 4.590 106,073 -0.04(-0.86%)
Aug 14, 2015 4.540 4.660 4.540 4.630 59,917 +0.09(+1.98%)
Aug 13, 2015 4.750 4.770 4.530 4.540 64,271 -0.19(-4.02%)
Aug 12, 2015 4.900 4.991 4.710 4.730 66,890 -0.22(-4.44%)
Aug 11, 2015 4.930 5.050 4.920 4.950 74,363 -0.03(-0.60%)
Aug 10, 2015 4.800 5.100 4.800 4.980 102,709 +0.14(+2.89%)
Aug 07, 2015 4.850 4.907 4.810 4.840 149,868 -0.05(-1.02%)
Aug 06, 2015 5.060 5.060 4.890 4.890 90,530 -0.13(-2.59%)
Aug 05, 2015 5.170 5.240 5.010 5.020 68,783 -0.10(-1.95%)
Aug 04, 2015 5.000 5.200 5.000 5.120 91,068 +0.22(+4.49%)
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.