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 (%)
Jun 30, 2015 5.210 5.300 5.180 5.260 67,404 +0.06(+1.15%)
Jun 29, 2015 5.330 5.440 5.200 5.200 152,502 -0.24(-4.41%)
Jun 26, 2015 5.470 5.470 5.360 5.440 771,279 +0.00(+0.00%)
Jun 25, 2015 5.440 5.450 5.350 5.440 89,263 +0.05(+0.93%)
Jun 24, 2015 5.450 5.470 5.350 5.390 87,505 -0.07(-1.28%)
Jun 23, 2015 5.410 5.470 5.400 5.460 73,854 +0.02(+0.37%)
Jun 22, 2015 5.440 5.485 5.400 5.440 49,686 -0.01(-0.18%)
Jun 19, 2015 5.420 5.450 5.350 5.450 178,640 +0.05(+0.93%)
Jun 18, 2015 5.390 5.420 5.380 5.400 64,442 +0.05(+0.93%)
Jun 17, 2015 5.440 5.450 5.300 5.350 46,395 -0.06(-1.11%)
Jun 16, 2015 5.340 5.490 5.340 5.410 72,085 +0.03(+0.56%)
Jun 15, 2015 5.450 5.450 5.330 5.380 68,212 -0.08(-1.47%)
Jun 12, 2015 5.450 5.490 5.360 5.460 61,448 +0.02(+0.37%)
Jun 11, 2015 5.450 5.490 5.410 5.440 44,528 -0.03(-0.55%)
Jun 10, 2015 5.350 5.500 5.340 5.470 120,834 +0.16(+3.01%)
Jun 09, 2015 5.330 5.380 5.070 5.310 70,556 -0.04(-0.75%)
Jun 08, 2015 5.370 5.380 5.290 5.350 40,287 -0.02(-0.37%)
Jun 05, 2015 5.350 5.410 5.330 5.370 264,260 +0.02(+0.37%)
Jun 04, 2015 5.270 5.360 5.270 5.350 132,830 +0.01(+0.19%)
Jun 03, 2015 5.270 5.420 5.220 5.340 95,566 +0.02(+0.38%)
Jun 02, 2015 5.160 5.350 5.160 5.320 91,514 +0.07(+1.33%)
Jun 01, 2015 5.140 5.360 4.990 5.250 149,253 -0.05(-0.94%)
May 29, 2015 5.440 5.440 5.200 5.300 138,322 -0.17(-3.11%)
May 28, 2015 5.350 5.480 5.350 5.470 101,587 +0.07(+1.30%)
May 27, 2015 5.260 5.430 5.190 5.400 144,576 +0.16(+3.05%)
May 26, 2015 5.280 5.280 5.110 5.240 209,371 -0.13(-2.42%)
May 22, 2015 5.460 5.370 5.370 5.370 146,300 -0.04(-0.74%)
May 21, 2015 5.330 5.450 5.330 5.410 168,152 +0.02(+0.37%)
May 20, 2015 5.350 5.390 5.250 5.390 175,509 +0.04(+0.75%)
May 19, 2015 5.270 5.350 5.030 5.350 301,918 +0.06(+1.13%)
May 18, 2015 5.330 5.330 5.180 5.290 209,562 -0.02(-0.38%)
May 15, 2015 5.290 5.400 5.230 5.310 106,508 +0.03(+0.57%)
May 14, 2015 5.340 5.350 5.200 5.280 144,359 -0.06(-1.12%)
May 13, 2015 5.250 5.350 5.200 5.340 282,646 +0.12(+2.30%)
May 12, 2015 5.150 5.230 5.090 5.220 191,615 +0.06(+1.16%)
May 11, 2015 5.130 5.250 5.050 5.160 204,064 +0.11(+2.18%)
May 08, 2015 5.110 5.110 5.040 5.050 154,365 -0.01(-0.20%)
May 07, 2015 5.100 5.100 4.960 5.060 259,047 -0.04(-0.78%)
May 06, 2015 5.020 5.110 4.720 5.100 318,153 +0.08(+1.59%)
May 05, 2015 4.850 5.130 4.750 5.020 720,906 +0.20(+4.15%)
May 04, 2015 5.170 5.320 4.770 4.820 2,785,123 +0.91(+23.27%)
May 01, 2015 3.830 3.920 3.830 3.910 210,466 +0.06(+1.56%)
Apr 30, 2015 3.790 3.870 3.790 3.850 181,627 +0.02(+0.52%)
Apr 29, 2015 3.770 3.850 3.770 3.830 265,533 +0.02(+0.52%)
Apr 28, 2015 3.700 3.820 3.700 3.810 262,113 +0.08(+2.14%)
Apr 27, 2015 3.730 3.800 3.690 3.730 99,489 -0.03(-0.80%)
Apr 24, 2015 3.720 3.780 3.720 3.760 103,791 +0.02(+0.53%)
Apr 23, 2015 3.750 3.800 3.730 3.740 157,528 +0.00(+0.00%)
Apr 22, 2015 3.730 3.800 3.710 3.740 156,558 -0.01(-0.27%)
Apr 21, 2015 3.760 3.780 3.700 3.750 114,861 -0.02(-0.53%)
Apr 20, 2015 3.730 3.820 3.730 3.770 87,180 +0.05(+1.34%)
Apr 17, 2015 3.790 3.820 3.700 3.720 219,751 -0.10(-2.62%)
Apr 16, 2015 3.810 3.860 3.770 3.820 39,958 +0.01(+0.26%)
Apr 15, 2015 3.820 3.850 3.760 3.810 60,065 +0.01(+0.26%)
Apr 14, 2015 3.820 3.860 3.720 3.800 101,684 -0.01(-0.26%)
Apr 13, 2015 3.780 3.900 3.780 3.810 75,832 +0.02(+0.53%)
Apr 10, 2015 3.770 3.820 3.720 3.790 154,532 +0.03(+0.80%)
Apr 09, 2015 3.760 3.760 3.630 3.760 106,523 +0.01(+0.27%)
Apr 08, 2015 3.710 3.810 3.646 3.750 206,344 +0.04(+1.08%)
Apr 07, 2015 3.670 3.731 3.650 3.710 263,218 +0.06(+1.64%)
Apr 06, 2015 3.530 3.800 3.530 3.650 401,024 +0.09(+2.53%)
Apr 02, 2015 3.510 3.560 3.560 3.560 98,700 +0.04(+1.14%)
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.