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 (%)
Aug 31, 2011 5.670 5.780 5.300 5.470 142,709 -0.15(-2.67%)
Aug 30, 2011 5.450 5.660 5.270 5.620 212,314 +0.10(+1.81%)
Aug 29, 2011 5.480 5.680 5.340 5.520 106,868 +0.16(+2.99%)
Aug 26, 2011 5.240 5.500 5.130 5.360 118,378 +0.08(+1.52%)
Aug 25, 2011 5.480 5.550 5.250 5.280 104,863 -0.12(-2.22%)
Aug 24, 2011 5.200 5.410 5.110 5.400 94,538 +0.18(+3.45%)
Aug 23, 2011 4.870 5.390 4.820 5.220 142,494 +0.38(+7.85%)
Aug 22, 2011 4.740 4.890 4.550 4.840 118,202 +0.26(+5.68%)
Aug 19, 2011 4.320 4.670 4.320 4.580 89,918 +0.14(+3.15%)
Aug 18, 2011 4.500 4.793 4.330 4.440 180,769 -0.35(-7.31%)
Aug 17, 2011 4.860 4.950 4.710 4.790 38,489 -0.01(-0.21%)
Aug 16, 2011 4.760 4.880 4.620 4.800 66,688 -0.10(-2.04%)
Aug 15, 2011 4.720 4.900 4.580 4.900 76,526 +0.36(+7.93%)
Aug 12, 2011 4.770 4.970 4.452 4.540 81,527 -0.20(-4.22%)
Aug 11, 2011 4.440 4.740 4.240 4.740 161,179 +0.42(+9.72%)
Aug 10, 2011 4.790 4.830 4.310 4.320 104,951 -0.74(-14.62%)
Aug 09, 2011 4.930 5.300 3.920 5.060 299,621 +0.90(+21.63%)
Aug 08, 2011 4.930 5.240 4.000 4.160 261,509 -1.04(-20.00%)
Aug 05, 2011 5.030 5.290 4.820 5.200 106,394 +0.27(+5.48%)
Aug 04, 2011 5.350 5.430 4.930 4.930 106,783 -0.56(-10.20%)
Aug 03, 2011 4.930 5.580 4.925 5.490 115,746 +0.59(+12.04%)
Aug 02, 2011 5.170 5.210 4.900 4.900 104,050 -0.29(-5.59%)
Aug 01, 2011 5.480 5.480 5.170 5.190 100,577 -0.18(-3.35%)
Jul 29, 2011 5.270 5.420 5.240 5.370 110,426 +0.00(+0.00%)
Jul 28, 2011 5.650 5.680 5.360 5.370 73,655 -0.30(-5.29%)
Jul 27, 2011 5.790 6.080 5.650 5.670 103,678 -0.19(-3.24%)
Jul 26, 2011 5.690 5.930 5.550 5.860 78,354 +0.15(+2.63%)
Jul 25, 2011 5.920 5.987 5.700 5.710 31,913 -0.34(-5.62%)
Jul 22, 2011 5.990 6.080 5.990 6.050 44,634 +0.08(+1.34%)
Jul 21, 2011 6.000 6.090 5.810 5.970 83,601 -0.01(-0.17%)
Jul 20, 2011 5.930 5.990 5.850 5.980 36,666 +0.05(+0.84%)
Jul 19, 2011 5.840 6.019 5.810 5.930 75,410 +0.18(+3.13%)
Jul 18, 2011 5.800 5.932 5.662 5.750 102,111 -0.05(-0.86%)
Jul 15, 2011 5.910 6.120 5.780 5.800 110,007 -0.09(-1.53%)
Jul 14, 2011 6.240 6.250 5.817 5.890 98,360 -0.31(-5.00%)
Jul 13, 2011 5.930 6.410 5.850 6.200 125,980 +0.35(+5.98%)
Jul 12, 2011 5.640 6.070 5.590 5.850 108,145 +0.13(+2.27%)
Jul 11, 2011 5.620 5.800 5.560 5.720 80,731 -0.06(-1.04%)
Jul 08, 2011 6.120 6.120 5.700 5.780 137,974 -0.46(-7.37%)
Jul 07, 2011 6.000 6.350 5.910 6.240 155,048 +0.32(+5.41%)
Jul 06, 2011 5.850 5.990 5.680 5.920 84,726 +0.03(+0.51%)
Jul 05, 2011 5.780 5.900 5.520 5.890 148,311 +0.18(+3.15%)
Jul 01, 2011 5.860 5.970 5.640 5.710 202,374 -0.05(-0.87%)
Jun 30, 2011 5.860 5.870 5.720 5.760 130,614 -0.05(-0.86%)
Jun 29, 2011 5.870 5.930 5.730 5.810 255,058 -0.03(-0.51%)
Jun 28, 2011 5.830 5.930 5.700 5.840 168,491 +0.06(+1.04%)
Jun 27, 2011 5.630 5.830 5.530 5.780 187,264 +0.13(+2.30%)
Jun 24, 2011 5.400 5.650 5.300 5.650 571,741 +0.29(+5.41%)
Jun 23, 2011 5.170 5.400 5.140 5.360 65,597 +0.08(+1.52%)
Jun 22, 2011 5.480 5.580 5.270 5.280 81,136 -0.26(-4.69%)
Jun 21, 2011 5.410 5.640 5.320 5.540 134,801 +0.21(+3.94%)
Jun 20, 2011 5.350 5.380 5.250 5.330 163,567 +0.07(+1.33%)
Jun 17, 2011 5.510 5.583 5.080 5.260 281,777 -0.17(-3.13%)
Jun 16, 2011 4.890 5.530 4.890 5.430 245,274 +0.56(+11.50%)
Jun 15, 2011 4.990 5.129 4.800 4.870 276,052 -0.25(-4.88%)
Jun 14, 2011 5.260 5.360 5.000 5.120 173,573 -0.05(-0.97%)
Jun 13, 2011 5.120 5.470 5.120 5.170 257,015 +0.13(+2.58%)
Jun 10, 2011 5.200 5.350 5.030 5.040 282,068 -0.23(-4.36%)
Jun 09, 2011 5.640 5.700 5.250 5.270 377,310 -0.36(-6.39%)
Jun 08, 2011 5.650 5.860 5.440 5.630 326,485 -0.08(-1.40%)
Jun 07, 2011 6.290 6.550 5.610 5.710 662,698 -0.46(-7.46%)
Jun 06, 2011 6.060 6.390 5.880 6.170 818,670 -0.14(-2.22%)
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.