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, 2022 3.360 3.370 3.350 3.370 405,726 +0.02(+0.60%)
Aug 30, 2022 3.350 3.370 3.350 3.350 1,192,149 -0.02(-0.59%)
Aug 29, 2022 3.360 3.380 3.350 3.370 6,291,461 +0.57(+20.36%)
Aug 26, 2022 2.800 2.810 2.790 2.800 1,619,311 +0.00(+0.00%)
Aug 25, 2022 2.810 2.810 2.790 2.800 1,900,177 -0.01(-0.36%)
Aug 24, 2022 2.800 2.810 2.800 2.810 237,410 +0.01(+0.36%)
Aug 23, 2022 2.810 2.810 2.800 2.800 341,251 -0.01(-0.36%)
Aug 22, 2022 2.800 2.810 2.790 2.810 711,429 +0.01(+0.36%)
Aug 19, 2022 2.800 2.810 2.790 2.800 2,962,467 -0.01(-0.36%)
Aug 18, 2022 2.800 2.810 2.800 2.810 3,791,349 +0.02(+0.72%)
Aug 17, 2022 2.810 2.820 2.790 2.790 33,433,468 +1.05(+60.34%)
Aug 16, 2022 1.770 1.770 1.735 1.740 27,787 -0.03(-1.69%)
Aug 15, 2022 1.760 1.770 1.760 1.770 9,671 +0.01(+0.57%)
Aug 12, 2022 1.810 1.840 1.730 1.760 100,451 -0.03(-1.68%)
Aug 11, 2022 1.800 1.819 1.770 1.790 147,916 +0.09(+5.29%)
Aug 10, 2022 1.700 1.720 1.640 1.700 270,958 +0.05(+3.03%)
Aug 09, 2022 1.670 1.680 1.650 1.650 56,645 -0.03(-1.49%)
Aug 08, 2022 1.690 1.700 1.662 1.675 44,934 -0.01(-0.89%)
Aug 05, 2022 1.700 1.710 1.680 1.690 12,109 -0.01(-0.59%)
Aug 04, 2022 1.700 1.700 1.690 1.700 15,737 +0.00(+0.00%)
Aug 03, 2022 1.770 1.770 1.700 1.700 19,753 -0.04(-2.30%)
Aug 02, 2022 1.780 1.780 1.720 1.740 17,122 -0.02(-0.96%)
Aug 01, 2022 1.710 1.770 1.700 1.757 46,176 +0.02(+0.97%)
Jul 29, 2022 1.720 1.750 1.710 1.740 41,762 +0.02(+1.16%)
Jul 28, 2022 1.720 1.740 1.710 1.720 26,365 +0.01(+0.58%)
Jul 27, 2022 1.720 1.730 1.700 1.710 5,700 +0.01(+0.59%)
Jul 26, 2022 1.680 1.720 1.680 1.700 41,553 +0.00(+0.00%)
Jul 25, 2022 1.640 1.710 1.610 1.700 101,086 +0.05(+3.03%)
Jul 22, 2022 1.680 1.680 1.645 1.650 22,881 -0.03(-1.79%)
Jul 21, 2022 1.720 1.720 1.640 1.680 55,168 -0.02(-1.18%)
Jul 20, 2022 1.700 1.750 1.700 1.700 67,835 -0.02(-1.16%)
Jul 19, 2022 1.770 1.789 1.660 1.720 259,484 -0.03(-1.71%)
Jul 18, 2022 1.750 1.764 1.750 1.750 4,636 +0.01(+0.57%)
Jul 15, 2022 1.710 1.760 1.710 1.740 118,041 +0.03(+1.75%)
Jul 14, 2022 1.710 1.735 1.710 1.710 14,534 -0.05(-2.84%)
Jul 13, 2022 1.740 1.781 1.710 1.760 19,768 -0.02(-1.12%)
Jul 12, 2022 1.850 1.850 1.760 1.780 113,617 -0.07(-3.78%)
Jul 11, 2022 1.860 1.860 1.810 1.850 85,913 -0.01(-0.54%)
Jul 08, 2022 1.830 1.870 1.815 1.860 118,718 +0.02(+1.09%)
Jul 07, 2022 1.770 1.860 1.742 1.840 99,235 +0.10(+5.75%)
Jul 06, 2022 1.740 1.760 1.706 1.740 32,733 +0.02(+1.16%)
Jul 05, 2022 1.750 1.750 1.715 1.720 46,292 +0.00(+0.00%)
Jul 01, 2022 1.720 1.750 1.690 1.720 68,663 +0.04(+2.38%)
Jun 30, 2022 1.660 1.740 1.650 1.680 32,768 -0.01(-0.59%)
Jun 29, 2022 1.680 1.720 1.650 1.690 28,190 +0.05(+3.05%)
Jun 28, 2022 1.650 1.690 1.630 1.640 63,764 -0.01(-0.61%)
Jun 27, 2022 1.630 1.660 1.615 1.650 19,074 +0.02(+1.23%)
Jun 24, 2022 1.560 1.630 1.560 1.630 61,214 +0.08(+5.16%)
Jun 23, 2022 1.620 1.620 1.542 1.550 99,840 +0.01(+0.65%)
Jun 22, 2022 1.600 1.600 1.510 1.540 137,891 -0.08(-4.94%)
Jun 21, 2022 1.650 1.672 1.601 1.620 102,667 +0.00(+0.00%)
Jun 17, 2022 1.560 1.620 1.540 1.620 77,499 +0.07(+4.52%)
Jun 16, 2022 1.580 1.590 1.520 1.550 90,595 -0.01(-0.64%)
Jun 15, 2022 1.560 1.600 1.544 1.560 18,322 +0.04(+2.63%)
Jun 14, 2022 1.580 1.600 1.510 1.520 28,139 -0.02(-1.30%)
Jun 13, 2022 1.550 1.570 1.520 1.540 52,468 -0.05(-3.14%)
Jun 10, 2022 1.550 1.590 1.545 1.590 14,538 +0.01(+0.63%)
Jun 09, 2022 1.570 1.620 1.551 1.580 110,004 -0.03(-1.86%)
Jun 08, 2022 1.550 1.610 1.544 1.610 77,546 +0.06(+3.87%)
Jun 07, 2022 1.570 1.620 1.510 1.550 145,011 +0.00(+0.00%)
Jun 06, 2022 1.640 1.670 1.550 1.550 104,847 -0.12(-7.19%)
Jun 03, 2022 1.680 1.750 1.630 1.670 149,220 +0.01(+0.60%)
Jun 02, 2022 1.620 1.670 1.580 1.660 15,711 +0.03(+1.84%)
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.