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 (%)
Feb 26, 2010 5.200 5.320 5.190 5.270 125,804 +0.09(+1.74%)
Feb 25, 2010 5.140 5.180 5.110 5.180 52,829 -0.01(-0.19%)
Feb 24, 2010 5.170 5.200 5.040 5.190 67,914 +0.05(+0.97%)
Feb 23, 2010 4.970 5.190 4.940 5.140 89,975 +0.15(+3.01%)
Feb 22, 2010 4.880 5.000 4.870 4.990 78,200 +0.14(+2.89%)
Feb 19, 2010 5.140 5.140 4.780 4.850 436,391 -0.30(-5.83%)
Feb 18, 2010 5.170 5.200 5.100 5.150 66,655 -0.04(-0.77%)
Feb 17, 2010 5.350 5.350 5.140 5.190 105,492 -0.09(-1.70%)
Feb 16, 2010 5.410 5.430 5.220 5.280 86,874 -0.08(-1.49%)
Feb 12, 2010 5.320 5.360 5.360 5.360 36,900 -0.01(-0.19%)
Feb 11, 2010 5.390 5.420 5.300 5.370 105,394 -0.02(-0.37%)
Feb 10, 2010 5.370 5.490 5.290 5.390 74,945 +0.01(+0.19%)
Feb 09, 2010 5.260 5.380 5.220 5.380 70,055 +0.20(+3.86%)
Feb 08, 2010 5.320 5.390 5.180 5.180 50,332 -0.13(-2.45%)
Feb 05, 2010 5.430 5.430 5.200 5.310 202,385 -0.10(-1.85%)
Feb 04, 2010 5.480 5.540 5.310 5.410 172,136 -0.11(-1.99%)
Feb 03, 2010 5.460 5.550 5.300 5.520 89,682 +0.02(+0.36%)
Feb 02, 2010 5.570 5.690 5.495 5.500 185,271 -0.13(-2.31%)
Feb 01, 2010 5.930 5.950 5.520 5.630 88,850 -0.27(-4.58%)
Jan 29, 2010 5.540 5.920 5.500 5.900 192,395 +0.37(+6.69%)
Jan 28, 2010 5.420 5.560 5.370 5.530 137,970 +0.14(+2.60%)
Jan 27, 2010 5.160 5.400 5.030 5.390 94,996 +0.24(+4.66%)
Jan 26, 2010 5.280 5.310 5.100 5.150 147,721 -0.16(-3.01%)
Jan 25, 2010 5.500 5.530 5.180 5.310 80,852 -0.14(-2.57%)
Jan 22, 2010 5.540 5.750 5.430 5.450 75,205 -0.08(-1.45%)
Jan 21, 2010 5.960 6.035 5.520 5.530 112,198 -0.40(-6.75%)
Jan 20, 2010 6.170 6.190 5.920 5.930 127,523 -0.27(-4.35%)
Jan 19, 2010 6.210 6.265 6.170 6.200 118,852 +0.02(+0.32%)
Jan 15, 2010 6.270 6.180 6.180 6.180 439,200 -0.02(-0.32%)
Jan 14, 2010 6.130 6.210 6.060 6.200 74,443 +0.06(+0.98%)
Jan 13, 2010 6.250 6.250 6.100 6.140 101,711 -0.11(-1.76%)
Jan 12, 2010 6.400 6.420 6.200 6.250 74,275 -0.19(-2.95%)
Jan 11, 2010 6.330 6.490 6.250 6.440 82,296 +0.10(+1.58%)
Jan 08, 2010 6.400 6.510 6.300 6.340 94,826 -0.07(-1.09%)
Jan 07, 2010 6.380 6.580 6.320 6.410 293,453 +0.03(+0.47%)
Jan 06, 2010 6.570 6.650 6.300 6.380 273,699 -0.18(-2.74%)
Jan 05, 2010 6.390 6.650 6.330 6.560 134,402 +0.18(+2.82%)
Jan 04, 2010 6.350 6.530 6.311 6.380 93,210 +0.14(+2.24%)
Dec 31, 2009 6.200 6.240 6.240 6.240 93,600 -0.01(-0.16%)
Dec 30, 2009 6.240 6.290 6.160 6.250 76,312 -0.05(-0.79%)
Dec 29, 2009 6.360 6.380 6.220 6.300 58,116 -0.02(-0.32%)
Dec 28, 2009 6.650 6.690 6.290 6.320 94,770 -0.35(-5.25%)
Dec 24, 2009 6.630 6.700 6.560 6.670 69,342 +0.09(+1.37%)
Dec 23, 2009 6.790 6.800 6.530 6.580 74,103 -0.14(-2.08%)
Dec 22, 2009 6.750 6.920 6.690 6.720 138,314 -0.06(-0.88%)
Dec 21, 2009 6.610 6.820 6.460 6.780 153,672 +0.29(+4.47%)
Dec 18, 2009 6.660 6.690 6.370 6.490 214,562 -0.07(-1.07%)
Dec 17, 2009 6.650 6.680 6.410 6.560 63,371 +0.05(+0.77%)
Dec 16, 2009 6.510 6.700 6.460 6.510 196,956 +0.08(+1.24%)
Dec 15, 2009 6.440 6.630 6.430 6.430 69,566 -0.08(-1.23%)
Dec 14, 2009 6.420 6.520 6.420 6.510 58,895 +0.12(+1.88%)
Dec 11, 2009 6.300 6.440 6.200 6.390 56,111 +0.10(+1.59%)
Dec 10, 2009 6.420 6.550 6.260 6.290 105,471 -0.12(-1.87%)
Dec 09, 2009 6.250 6.450 6.170 6.410 132,258 +0.18(+2.89%)
Dec 08, 2009 6.310 6.390 6.150 6.230 141,062 -0.20(-3.11%)
Dec 07, 2009 6.630 6.640 6.340 6.430 178,530 -0.23(-3.45%)
Dec 04, 2009 6.470 6.660 6.460 6.660 95,963 +0.32(+5.05%)
Dec 03, 2009 6.490 6.770 6.320 6.340 119,407 -0.09(-1.40%)
Dec 02, 2009 6.310 6.480 6.310 6.430 83,536 +0.12(+1.90%)
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.