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, 2020 1.570 1.570 1.500 1.520 119,877 -0.04(-2.56%)
Jun 29, 2020 1.450 1.570 1.430 1.560 113,050 +0.05(+3.31%)
Jun 26, 2020 1.530 1.540 1.490 1.510 133,800 -0.01(-0.66%)
Jun 25, 2020 1.530 1.550 1.480 1.520 125,792 -0.03(-1.94%)
Jun 24, 2020 1.600 1.620 1.545 1.550 140,813 -0.04(-2.52%)
Jun 23, 2020 1.580 1.640 1.550 1.590 137,121 +0.01(+0.63%)
Jun 22, 2020 1.640 1.674 1.550 1.580 103,303 -0.02(-1.25%)
Jun 19, 2020 1.610 1.610 1.560 1.600 74,300 -0.01(-0.62%)
Jun 18, 2020 1.680 1.680 1.570 1.610 100,739 -0.07(-4.17%)
Jun 17, 2020 1.780 1.793 1.660 1.680 136,031 -0.11(-6.15%)
Jun 16, 2020 1.640 1.840 1.640 1.790 387,879 +0.26(+16.99%)
Jun 15, 2020 1.500 1.590 1.460 1.530 98,949 +0.01(+0.66%)
Jun 12, 2020 1.560 1.629 1.490 1.520 72,000 +0.02(+1.33%)
Jun 11, 2020 1.550 1.550 1.460 1.500 197,769 -0.09(-5.66%)
Jun 10, 2020 1.800 1.825 1.550 1.590 235,083 -0.20(-11.17%)
Jun 09, 2020 1.860 1.890 1.730 1.790 166,922 -0.07(-3.76%)
Jun 08, 2020 1.760 1.910 1.730 1.860 344,023 +0.12(+6.90%)
Jun 05, 2020 1.710 1.814 1.700 1.740 271,600 +0.07(+4.19%)
Jun 04, 2020 1.730 1.734 1.640 1.670 202,682 -0.09(-5.11%)
Jun 03, 2020 1.490 1.780 1.440 1.760 443,663 +0.28(+18.92%)
Jun 02, 2020 1.490 1.520 1.420 1.480 102,467 +0.00(+0.00%)
Jun 01, 2020 1.440 1.520 1.440 1.480 93,926 +0.01(+0.68%)
May 29, 2020 1.510 1.510 1.400 1.470 117,100 -0.02(-1.34%)
May 28, 2020 1.480 1.510 1.480 1.490 107,924 -0.01(-0.67%)
May 27, 2020 1.500 1.520 1.455 1.500 181,279 +0.01(+0.67%)
May 26, 2020 1.510 1.560 1.460 1.490 292,079 +0.00(+0.00%)
May 22, 2020 1.540 1.580 1.470 1.490 216,700 -0.05(-3.25%)
May 21, 2020 1.590 1.600 1.530 1.540 276,801 -0.05(-3.14%)
May 20, 2020 1.520 1.600 1.520 1.590 326,629 +0.09(+6.00%)
May 19, 2020 1.500 1.520 1.430 1.500 724,146 +0.06(+4.17%)
May 18, 2020 1.470 1.510 1.409 1.440 436,104 +0.06(+4.35%)
May 15, 2020 1.310 1.413 1.310 1.380 306,900 +0.11(+8.66%)
May 14, 2020 1.400 1.420 1.230 1.270 410,884 -0.04(-3.05%)
May 13, 2020 1.450 1.520 1.300 1.310 464,971 -0.18(-12.08%)
May 12, 2020 1.600 1.600 1.480 1.490 665,833 +0.04(+2.76%)
May 11, 2020 1.670 1.690 1.380 1.450 1,073,070 -0.19(-11.59%)
May 08, 2020 2.100 2.100 1.592 1.640 1,922,400 -0.58(-26.13%)
May 07, 2020 2.290 2.290 2.190 2.220 49,348 +0.02(+0.91%)
May 06, 2020 2.290 2.295 2.180 2.200 64,979 -0.03(-1.35%)
May 05, 2020 2.270 2.360 2.210 2.230 83,663 +0.03(+1.36%)
May 04, 2020 2.120 2.310 2.120 2.200 83,821 +0.06(+2.80%)
May 01, 2020 2.250 2.250 2.110 2.140 41,700 -0.11(-4.89%)
Apr 30, 2020 2.450 2.450 2.000 2.250 87,096 -0.05(-2.17%)
Apr 29, 2020 2.130 2.370 2.060 2.300 98,190 +0.25(+12.20%)
Apr 28, 2020 1.930 2.080 1.883 2.050 336,230 +0.17(+9.04%)
Apr 27, 2020 1.710 1.950 1.710 1.880 35,643 +0.10(+5.62%)
Apr 24, 2020 1.830 1.870 1.720 1.780 15,200 -0.05(-2.73%)
Apr 23, 2020 1.660 1.869 1.650 1.830 182,060 +0.16(+9.58%)
Apr 22, 2020 1.710 1.760 1.608 1.670 30,144 -0.04(-2.34%)
Apr 21, 2020 1.640 1.780 1.640 1.710 25,153 +0.02(+1.18%)
Apr 20, 2020 1.990 1.990 1.650 1.690 68,657 -0.27(-13.78%)
Apr 17, 2020 1.880 1.970 1.830 1.960 46,900 +0.14(+7.69%)
Apr 16, 2020 1.860 1.920 1.790 1.820 25,528 -0.07(-3.70%)
Apr 15, 2020 1.800 1.920 1.740 1.890 86,432 -0.02(-1.05%)
Apr 14, 2020 1.620 1.950 1.620 1.910 224,663 +0.26(+15.76%)
Apr 13, 2020 1.680 1.730 1.540 1.650 101,390 -0.05(-2.94%)
Apr 09, 2020 1.550 1.760 1.550 1.700 84,400 +0.08(+4.94%)
Apr 08, 2020 1.450 1.650 1.450 1.620 124,426 +0.16(+10.96%)
Apr 07, 2020 1.690 1.700 1.450 1.460 73,970 -0.15(-9.32%)
Apr 06, 2020 1.530 1.670 1.490 1.610 61,871 +0.15(+10.27%)
Apr 03, 2020 1.560 1.560 1.390 1.460 25,800 -0.08(-5.19%)
Apr 02, 2020 1.400 1.600 1.350 1.540 95,680 +0.15(+10.79%)
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.