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 (%)
Sep 29, 2017 4.850 4.850 4.750 4.750 100,726 -0.10(-2.06%)
Sep 28, 2017 4.900 4.900 4.750 4.850 131,649 -0.05(-1.02%)
Sep 27, 2017 4.800 4.950 4.750 4.900 107,913 +0.15(+3.16%)
Sep 26, 2017 4.600 4.750 4.550 4.750 111,177 +0.15(+3.26%)
Sep 25, 2017 4.800 4.800 4.550 4.600 87,225 -0.20(-4.17%)
Sep 22, 2017 4.900 4.950 4.750 4.800 59,950 -0.15(-3.03%)
Sep 21, 2017 4.904 4.950 4.750 4.950 129,657 +0.00(+0.00%)
Sep 20, 2017 4.950 5.000 4.900 4.950 100,280 +0.10(+2.06%)
Sep 19, 2017 4.850 4.900 4.700 4.850 153,582 +0.00(+0.00%)
Sep 18, 2017 4.900 4.900 4.800 4.850 88,424 -0.05(-1.02%)
Sep 15, 2017 4.900 4.950 4.800 4.900 234,396 -0.05(-1.01%)
Sep 14, 2017 4.800 4.950 4.700 4.950 134,497 +0.10(+2.06%)
Sep 13, 2017 4.600 4.850 4.600 4.850 232,434 +0.15(+3.19%)
Sep 12, 2017 4.650 4.800 4.650 4.700 150,474 +0.00(+0.00%)
Sep 11, 2017 4.750 4.850 4.650 4.700 57,645 +0.05(+1.08%)
Sep 08, 2017 4.700 4.725 4.600 4.650 76,107 -0.10(-2.11%)
Sep 07, 2017 4.800 4.850 4.650 4.750 43,701 -0.10(-2.06%)
Sep 06, 2017 4.800 4.900 4.700 4.850 40,866 +0.00(+0.00%)
Sep 05, 2017 4.750 5.000 4.750 4.850 102,684 +0.05(+1.04%)
Sep 01, 2017 4.750 4.850 4.700 4.800 66,911 +0.05(+1.05%)
Aug 31, 2017 4.750 4.825 4.700 4.750 79,877 +0.00(+0.00%)
Aug 30, 2017 4.800 4.800 4.700 4.750 85,761 -0.10(-2.06%)
Aug 29, 2017 4.650 4.900 4.500 4.850 247,417 +0.10(+2.11%)
Aug 28, 2017 4.750 4.850 4.600 4.750 105,379 +0.05(+1.06%)
Aug 25, 2017 4.550 4.750 4.500 4.700 88,189 +0.20(+4.44%)
Aug 24, 2017 4.500 4.550 4.500 4.500 54,408 +0.00(+0.00%)
Aug 23, 2017 4.550 4.600 4.500 4.500 86,312 -0.05(-1.10%)
Aug 22, 2017 4.700 4.700 4.550 4.550 115,812 -0.22(-4.61%)
Aug 21, 2017 4.550 4.850 4.500 4.770 142,144 +0.27(+6.00%)
Aug 18, 2017 4.250 4.550 4.250 4.500 157,137 +0.20(+4.65%)
Aug 17, 2017 4.250 4.392 4.250 4.300 102,876 +0.00(+0.00%)
Aug 16, 2017 4.350 4.400 4.300 4.300 79,270 -0.05(-1.15%)
Aug 15, 2017 4.400 4.500 4.350 4.350 106,409 -0.05(-1.14%)
Aug 14, 2017 4.300 4.450 4.300 4.400 100,816 +0.10(+2.33%)
Aug 11, 2017 4.350 4.500 4.250 4.300 333,195 -0.20(-4.44%)
Aug 10, 2017 4.500 4.596 4.430 4.500 264,829 -0.10(-2.17%)
Aug 09, 2017 4.550 4.700 4.550 4.600 97,422 +0.00(+0.00%)
Aug 08, 2017 4.550 4.650 4.500 4.600 191,707 +0.05(+1.10%)
Aug 07, 2017 4.550 4.750 4.500 4.550 387,924 -0.15(-3.19%)
Aug 04, 2017 4.750 4.800 4.650 4.700 87,714 +0.00(+0.00%)
Aug 03, 2017 4.900 5.000 4.600 4.700 216,906 -0.25(-5.05%)
Aug 02, 2017 5.100 5.100 4.900 4.950 130,481 -0.15(-2.94%)
Aug 01, 2017 5.100 5.150 5.000 5.100 68,571 +0.05(+0.99%)
Jul 31, 2017 5.000 5.100 4.975 5.050 79,012 +0.05(+1.00%)
Jul 28, 2017 5.050 5.100 5.000 5.000 56,260 +0.00(+0.00%)
Jul 27, 2017 5.200 5.250 4.950 5.000 120,290 -0.15(-2.91%)
Jul 26, 2017 5.200 5.200 5.000 5.150 57,392 +0.00(+0.00%)
Jul 25, 2017 5.150 5.150 5.150 5.150 59,777 +0.00(+0.00%)
Jul 24, 2017 5.200 5.300 5.150 5.150 116,774 -0.10(-1.90%)
Jul 21, 2017 5.250 5.300 5.200 5.250 153,540 +0.05(+0.96%)
Jul 20, 2017 5.200 5.250 5.200 5.200 92,982 +0.00(+0.00%)
Jul 19, 2017 5.500 5.623 5.200 5.200 610,557 -0.25(-4.59%)
Jul 18, 2017 5.050 5.500 5.050 5.450 654,470 +0.35(+6.86%)
Jul 17, 2017 5.150 5.200 5.100 5.100 157,681 -0.10(-1.92%)
Jul 14, 2017 5.150 5.250 5.050 5.200 386,618 +0.05(+0.97%)
Jul 13, 2017 5.250 5.300 5.051 5.150 195,065 -0.05(-0.96%)
Jul 12, 2017 5.200 5.400 5.200 5.200 79,185 +0.00(+0.00%)
Jul 11, 2017 5.000 5.250 5.000 5.200 128,471 +0.20(+4.00%)
Jul 10, 2017 5.300 5.400 5.000 5.000 192,202 -0.35(-6.54%)
Jul 07, 2017 5.600 5.600 5.250 5.350 192,724 -0.10(-1.83%)
Jul 06, 2017 5.300 5.700 5.200 5.450 1,170,359 +0.15(+2.83%)
Jul 05, 2017 5.250 5.400 5.200 5.300 610,057 +0.05(+0.95%)
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.