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 (%)
Nov 30, 2010 5.250 5.300 5.100 5.180 156,722 -0.12(-2.26%)
Nov 29, 2010 5.300 5.350 5.110 5.300 78,741 -0.11(-2.03%)
Nov 26, 2010 5.360 5.500 5.360 5.410 16,194 -0.02(-0.37%)
Nov 24, 2010 5.350 5.430 5.430 5.430 44,797 +0.14(+2.65%)
Nov 23, 2010 5.370 5.450 5.260 5.290 37,776 -0.18(-3.29%)
Nov 22, 2010 5.500 5.520 5.350 5.470 42,711 -0.08(-1.44%)
Nov 19, 2010 5.620 5.730 5.450 5.550 106,402 -0.12(-2.12%)
Nov 18, 2010 5.540 5.690 5.390 5.670 159,827 +0.20(+3.66%)
Nov 17, 2010 5.320 5.470 5.270 5.470 77,288 +0.18(+3.40%)
Nov 16, 2010 5.390 5.390 5.230 5.290 65,329 -0.17(-3.11%)
Nov 15, 2010 5.390 5.510 5.240 5.460 34,355 +0.10(+1.87%)
Nov 12, 2010 5.320 5.400 5.260 5.360 42,473 -0.03(-0.56%)
Nov 11, 2010 5.510 5.580 5.380 5.390 44,026 -0.22(-3.92%)
Nov 10, 2010 5.130 5.630 5.130 5.610 52,432 +0.06(+1.08%)
Nov 09, 2010 5.480 5.580 5.350 5.550 93,016 +0.06(+1.09%)
Nov 08, 2010 5.600 5.630 5.400 5.490 122,075 -0.28(-4.85%)
Nov 05, 2010 5.920 5.970 5.670 5.770 130,439 -0.13(-2.20%)
Nov 04, 2010 5.370 5.930 5.370 5.900 220,378 +0.66(+12.60%)
Nov 03, 2010 5.360 5.430 5.110 5.240 131,756 -0.15(-2.78%)
Nov 02, 2010 5.530 5.530 5.320 5.390 115,136 -0.01(-0.19%)
Nov 01, 2010 5.470 5.749 5.280 5.400 150,733 +0.03(+0.56%)
Oct 29, 2010 5.580 5.582 5.370 5.370 80,313 -0.31(-5.46%)
Oct 28, 2010 5.570 5.750 5.510 5.680 119,361 +0.23(+4.22%)
Oct 27, 2010 5.550 5.590 5.340 5.450 70,942 +0.05(+0.93%)
Oct 25, 2010 5.380 5.460 5.340 5.400 51,416 +0.05(+0.93%)
Oct 22, 2010 5.240 5.370 5.200 5.350 63,820 +0.15(+2.88%)
Oct 21, 2010 5.530 5.600 5.110 5.200 81,517 -0.32(-5.80%)
Oct 20, 2010 5.200 5.520 5.190 5.520 101,354 +0.40(+7.81%)
Oct 19, 2010 5.270 5.390 5.070 5.120 87,894 -0.26(-4.83%)
Oct 18, 2010 5.150 5.380 5.130 5.380 70,652 +0.26(+5.08%)
Oct 15, 2010 5.100 5.140 5.000 5.120 136,896 +0.06(+1.19%)
Oct 14, 2010 4.930 5.090 4.930 5.060 113,235 +0.15(+3.05%)
Oct 13, 2010 4.720 4.950 4.660 4.910 127,461 +0.23(+4.91%)
Oct 12, 2010 4.810 4.810 4.590 4.680 59,905 -0.16(-3.31%)
Oct 11, 2010 4.860 4.900 4.820 4.840 59,630 -0.01(-0.21%)
Oct 08, 2010 4.850 4.890 4.610 4.850 67,398 +0.20(+4.30%)
Oct 07, 2010 4.520 4.710 4.480 4.650 511 +0.17(+3.79%)
Oct 06, 2010 4.480 4.530 4.450 4.480 49,917 -0.03(-0.67%)
Oct 05, 2010 4.460 4.530 4.360 4.510 137,745 +0.12(+2.73%)
Oct 04, 2010 4.410 4.450 4.290 4.390 64,956 -0.05(-1.13%)
Oct 01, 2010 4.440 4.520 4.360 4.440 61,924 -0.04(-0.89%)
Sep 30, 2010 4.530 4.580 4.421 4.480 855 -0.02(-0.44%)
Sep 29, 2010 4.530 4.568 4.460 4.500 79,473 -0.06(-1.32%)
Sep 28, 2010 4.460 4.570 4.360 4.560 241 +0.13(+2.93%)
Sep 27, 2010 4.560 4.560 4.420 4.430 119,494 -0.12(-2.64%)
Sep 24, 2010 4.530 4.560 4.460 4.550 154,585 +0.10(+2.25%)
Sep 23, 2010 4.640 4.650 4.440 4.450 998 -0.22(-4.71%)
Sep 22, 2010 4.650 4.710 4.600 4.670 68,158 +0.01(+0.21%)
Sep 21, 2010 4.870 4.890 4.650 4.660 96,607 -0.23(-4.70%)
Sep 20, 2010 4.790 4.930 4.730 4.890 132,692 +0.10(+2.09%)
Sep 17, 2010 4.790 4.790 4.670 4.790 165,576 +0.14(+3.01%)
Sep 15, 2010 4.500 4.665 4.500 4.650 70,439 +0.11(+2.42%)
Sep 14, 2010 4.550 4.550 4.410 4.540 93,554 -0.02(-0.44%)
Sep 13, 2010 4.460 4.560 4.430 4.560 92,610 +0.14(+3.17%)
Sep 10, 2010 4.220 4.450 4.170 4.420 97,464 +0.21(+4.99%)
Sep 09, 2010 4.240 4.330 4.170 4.210 75,654 +0.06(+1.45%)
Sep 08, 2010 4.180 4.220 4.090 4.150 51,296 +0.00(+0.00%)
Sep 07, 2010 4.240 4.250 4.150 4.150 814 -0.10(-2.35%)
Sep 03, 2010 4.150 4.250 4.150 4.250 74,785 +0.13(+3.16%)
Sep 02, 2010 4.060 4.190 4.020 4.120 405 +0.02(+0.49%)
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.