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 (%)
Apr 30, 2010 6.680 6.790 6.400 6.420 173,812 -0.28(-4.18%)
Apr 29, 2010 6.610 6.740 6.550 6.700 114,697 +0.12(+1.82%)
Apr 28, 2010 6.600 6.770 6.350 6.580 215,184 +0.02(+0.30%)
Apr 27, 2010 6.150 6.650 6.150 6.560 1,408,992 +0.35(+5.64%)
Apr 26, 2010 6.000 6.230 5.997 6.210 169,297 +0.20(+3.33%)
Apr 23, 2010 6.000 6.020 5.950 6.010 635,817 +0.00(+0.00%)
Apr 22, 2010 5.960 6.020 5.910 6.010 62,842 +0.01(+0.17%)
Apr 21, 2010 6.000 6.000 5.970 6.000 89,185 +0.00(+0.00%)
Apr 20, 2010 5.750 6.000 5.750 6.000 172,131 +0.27(+4.71%)
Apr 19, 2010 5.810 5.880 5.650 5.730 144,822 -0.11(-1.88%)
Apr 16, 2010 5.970 5.990 5.690 5.840 165,931 -0.13(-2.18%)
Apr 15, 2010 6.000 6.020 5.940 5.970 813,506 -0.03(-0.50%)
Apr 14, 2010 6.000 6.020 5.900 6.000 258,021 +0.00(+0.00%)
Apr 13, 2010 5.980 6.030 5.910 6.000 106,305 +0.02(+0.33%)
Apr 12, 2010 6.000 6.020 5.950 5.980 72,422 -0.01(-0.17%)
Apr 09, 2010 6.030 6.030 5.901 5.990 255,270 +0.01(+0.17%)
Apr 08, 2010 5.930 6.000 5.900 5.980 44,481 +0.02(+0.34%)
Apr 07, 2010 6.020 6.050 5.890 5.960 89,077 -0.06(-1.00%)
Apr 06, 2010 6.020 6.120 5.970 6.020 59,636 -0.03(-0.50%)
Apr 05, 2010 5.930 6.050 5.921 6.050 79,582 +0.13(+2.20%)
Apr 01, 2010 5.840 5.920 5.920 5.920 92,600 +0.09(+1.54%)
Mar 31, 2010 5.650 5.920 5.620 5.830 141,274 +0.15(+2.64%)
Mar 30, 2010 5.500 5.729 5.460 5.680 168,669 +0.18(+3.27%)
Mar 29, 2010 5.820 5.870 5.430 5.500 164,267 -0.29(-5.01%)
Mar 26, 2010 5.790 5.960 5.700 5.790 84,673 +0.02(+0.35%)
Mar 25, 2010 5.890 5.970 5.760 5.770 140,455 -0.09(-1.54%)
Mar 24, 2010 5.900 5.980 5.850 5.860 68,729 -0.11(-1.84%)
Mar 23, 2010 6.010 6.010 5.850 5.970 57,609 -0.03(-0.50%)
Mar 22, 2010 6.000 6.100 5.940 6.000 137,069 -0.04(-0.66%)
Mar 19, 2010 5.910 6.050 5.890 6.040 245,403 +0.13(+2.20%)
Mar 18, 2010 5.880 6.000 5.820 5.910 125,589 -0.01(-0.17%)
Mar 17, 2010 6.030 6.040 5.840 5.920 110,860 -0.10(-1.66%)
Mar 16, 2010 6.060 6.080 5.950 6.020 184,156 -0.03(-0.50%)
Mar 15, 2010 6.050 6.080 6.020 6.050 131,098 +0.00(+0.00%)
Mar 12, 2010 6.050 6.100 5.950 6.050 220,663 +0.03(+0.50%)
Mar 11, 2010 6.080 6.190 5.990 6.020 185,706 -0.09(-1.47%)
Mar 10, 2010 6.080 6.160 5.970 6.110 143,241 +0.09(+1.50%)
Mar 09, 2010 5.870 6.100 5.870 6.020 119,542 +0.16(+2.73%)
Mar 08, 2010 5.610 5.890 5.600 5.860 161,714 +0.27(+4.83%)
Mar 05, 2010 5.330 5.590 5.300 5.590 136,619 +0.29(+5.47%)
Mar 04, 2010 5.450 5.490 5.250 5.300 45,278 -0.12(-2.21%)
Mar 03, 2010 5.500 5.500 5.330 5.420 73,690 -0.07(-1.28%)
Mar 02, 2010 5.360 5.500 5.290 5.490 92,617 +0.15(+2.81%)
Mar 01, 2010 5.290 5.400 5.240 5.340 140,170 +0.07(+1.33%)
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%)
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.