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 (%)
Feb 28, 2019 3.280 3.350 3.275 3.300 52,091 +0.00(+0.00%)
Feb 27, 2019 3.300 3.410 3.250 3.300 131,232 -0.01(-0.30%)
Feb 26, 2019 3.290 3.365 3.265 3.310 115,133 +0.02(+0.61%)
Feb 25, 2019 3.340 3.357 3.247 3.290 119,809 -0.06(-1.79%)
Feb 22, 2019 3.370 3.440 3.320 3.350 75,700 -0.01(-0.30%)
Feb 21, 2019 3.350 3.390 3.310 3.360 73,179 +0.01(+0.30%)
Feb 20, 2019 3.290 3.350 3.290 3.350 104,959 +0.07(+2.13%)
Feb 19, 2019 3.200 3.320 3.200 3.280 78,781 +0.04(+1.23%)
Feb 15, 2019 3.180 3.290 3.180 3.240 174,400 +0.05(+1.57%)
Feb 14, 2019 3.250 3.340 3.160 3.190 113,245 -0.05(-1.54%)
Feb 13, 2019 3.380 3.450 3.200 3.240 104,105 -0.16(-4.71%)
Feb 12, 2019 3.410 3.470 3.390 3.400 67,873 -0.04(-1.16%)
Feb 11, 2019 3.390 3.465 3.340 3.440 54,405 +0.02(+0.58%)
Feb 08, 2019 3.340 3.520 3.300 3.420 101,000 +0.07(+2.09%)
Feb 07, 2019 3.310 3.390 3.300 3.350 103,085 +0.00(+0.00%)
Feb 06, 2019 3.400 3.420 3.310 3.350 76,833 -0.04(-1.18%)
Feb 05, 2019 3.350 3.480 3.350 3.390 45,939 +0.00(+0.00%)
Feb 04, 2019 3.430 3.490 3.330 3.390 83,002 +0.00(+0.00%)
Feb 01, 2019 3.470 3.470 3.340 3.390 123,400 +0.01(+0.30%)
Jan 31, 2019 3.360 3.450 3.330 3.380 77,164 +0.01(+0.30%)
Jan 30, 2019 3.340 3.427 3.310 3.370 41,018 +0.03(+0.90%)
Jan 29, 2019 3.390 3.400 3.315 3.340 57,396 -0.05(-1.47%)
Jan 28, 2019 3.390 3.490 3.370 3.390 117,634 -0.01(-0.29%)
Jan 25, 2019 3.370 3.450 3.330 3.400 80,000 +0.07(+2.10%)
Jan 24, 2019 3.290 3.385 3.210 3.330 65,780 +0.08(+2.46%)
Jan 23, 2019 3.250 3.375 3.170 3.250 145,694 -0.02(-0.61%)
Jan 22, 2019 3.290 3.300 3.195 3.270 117,171 -0.01(-0.30%)
Jan 18, 2019 3.110 3.300 3.050 3.280 60,300 +0.15(+4.79%)
Jan 17, 2019 3.180 3.220 3.060 3.130 55,438 -0.05(-1.57%)
Jan 16, 2019 3.180 3.310 3.160 3.180 75,549 +0.00(+0.00%)
Jan 15, 2019 3.085 3.240 3.085 3.180 205,497 +0.04(+1.27%)
Jan 14, 2019 3.120 3.260 3.100 3.140 169,383 -0.03(-0.95%)
Jan 11, 2019 3.250 3.310 3.110 3.170 55,600 -0.06(-1.86%)
Jan 10, 2019 3.160 3.310 3.150 3.230 93,124 +0.04(+1.25%)
Jan 09, 2019 3.210 3.330 3.095 3.190 238,130 -0.01(-0.31%)
Jan 08, 2019 3.250 3.410 3.180 3.200 65,957 -0.04(-1.23%)
Jan 07, 2019 3.180 3.300 3.180 3.240 65,377 +0.09(+2.86%)
Jan 04, 2019 3.140 3.220 3.060 3.150 77,500 +0.12(+3.96%)
Jan 03, 2019 2.960 3.100 2.910 3.030 136,824 -0.08(-2.57%)
Jan 02, 2019 3.010 3.120 2.900 3.110 105,823 +0.03(+0.97%)
Dec 31, 2018 2.810 3.120 2.750 3.080 256,500 +0.29(+10.39%)
Dec 28, 2018 2.750 2.790 2.650 2.790 215,400 +0.03(+1.09%)
Dec 27, 2018 2.910 2.960 2.630 2.760 191,495 -0.20(-6.76%)
Dec 26, 2018 3.120 3.135 2.950 2.960 181,220 -0.10(-3.27%)
Dec 24, 2018 3.360 3.360 3.050 3.060 115,100 -0.33(-9.73%)
Dec 21, 2018 3.880 3.900 3.360 3.390 1,038,600 -0.54(-13.74%)
Dec 20, 2018 3.850 4.030 3.810 3.930 536,531 +0.03(+0.77%)
Dec 19, 2018 3.470 3.940 3.446 3.900 489,085 +0.41(+11.75%)
Dec 18, 2018 3.280 3.610 3.230 3.490 437,096 +0.26(+8.05%)
Dec 17, 2018 3.000 3.290 2.980 3.230 679,017 +0.23(+7.67%)
Dec 14, 2018 2.950 3.095 2.910 3.000 38,900 +0.02(+0.67%)
Dec 13, 2018 3.030 3.140 2.900 2.980 1,038,128 -0.11(-3.56%)
Dec 12, 2018 3.050 3.100 2.990 3.090 277,807 +0.04(+1.31%)
Dec 11, 2018 3.040 3.190 3.000 3.050 170,419 +0.03(+0.99%)
Dec 10, 2018 3.150 3.160 3.000 3.020 95,597 -0.12(-3.82%)
Dec 07, 2018 3.180 3.210 3.100 3.140 85,800 +0.07(+2.28%)
Dec 06, 2018 3.070 3.210 3.050 3.070 45,727 -0.11(-3.46%)
Dec 04, 2018 3.260 3.380 3.130 3.180 79,700 -0.06(-1.85%)
Dec 03, 2018 3.300 3.324 3.140 3.240 65,574 -0.03(-0.92%)
Nov 30, 2018 3.200 3.300 3.130 3.270 72,300 +0.05(+1.55%)
Nov 29, 2018 3.170 3.250 3.130 3.220 78,287 +0.02(+0.63%)
Nov 28, 2018 3.180 3.290 3.145 3.200 84,488 +0.01(+0.31%)
Nov 27, 2018 3.120 3.290 3.100 3.190 97,205 +0.04(+1.27%)
Nov 26, 2018 3.130 3.290 3.075 3.150 81,443 +0.03(+0.96%)
Nov 23, 2018 3.110 3.190 3.110 3.120 18,000 +0.08(+2.63%)
Nov 21, 2018 3.040 3.040 3.040 0 +0.04(+1.33%)
Nov 20, 2018 3.150 3.150 2.950 3.000 258,470 -0.15(-4.76%)
Nov 19, 2018 3.050 3.200 2.990 3.150 185,754 +0.11(+3.62%)
Nov 16, 2018 3.170 3.180 3.020 3.040 145,800 -0.15(-4.70%)
Nov 15, 2018 3.100 3.300 3.080 3.190 357,109 +0.09(+2.90%)
Nov 14, 2018 3.200 3.200 2.960 3.100 61,606 -0.09(-2.82%)
Nov 13, 2018 3.270 3.270 3.110 3.190 246,012 +0.04(+1.27%)
Nov 12, 2018 3.190 3.200 3.050 3.150 80,409 +0.03(+0.96%)
Nov 09, 2018 3.190 3.290 3.020 3.120 168,200 -0.07(-2.19%)
Nov 08, 2018 3.110 3.310 2.890 3.190 97,401 -0.02(-0.62%)
Nov 07, 2018 3.100 3.250 3.000 3.210 141,258 +0.15(+4.90%)
Nov 06, 2018 3.040 3.100 2.981 3.060 42,812 +0.03(+0.99%)
Nov 05, 2018 3.020 3.030 2.950 3.030 208,673 +0.00(+0.00%)
Nov 02, 2018 2.960 3.070 2.890 3.030 54,900 +0.07(+2.36%)
Nov 01, 2018 2.830 2.960 2.820 2.960 97,574 +0.14(+4.96%)
Oct 31, 2018 2.940 3.120 2.800 2.820 101,312 -0.10(-3.42%)
Oct 30, 2018 2.790 2.930 2.670 2.920 160,425 +0.19(+6.96%)
Oct 29, 2018 2.950 3.000 2.695 2.730 219,966 -0.27(-9.00%)
Oct 26, 2018 3.160 3.310 2.980 3.000 202,100 -0.18(-5.66%)
Oct 25, 2018 3.220 3.450 3.160 3.180 78,539 -0.12(-3.64%)
Oct 24, 2018 3.551 3.551 3.270 3.300 381,335 -0.19(-5.44%)
Oct 23, 2018 3.850 3.982 3.300 3.490 493,160 -0.41(-10.51%)
Oct 22, 2018 3.910 3.992 3.750 3.900 76,289 -0.01(-0.26%)
Oct 19, 2018 4.070 4.070 3.910 3.910 97,600 -0.18(-4.40%)
Oct 18, 2018 4.350 4.400 3.850 4.090 34,348 -1.56(-27.61%)
Aug 13, 2018 5.650 5.650 5.650 0 -0.05(-0.88%)
Aug 10, 2018 5.650 5.700 5.600 5.700 132,300 +0.00(+0.00%)
Aug 09, 2018 5.650 5.750 5.650 5.700 23,528 +0.05(+0.88%)
Aug 08, 2018 5.750 5.750 5.650 5.650 45,352 -0.10(-1.74%)
Aug 07, 2018 5.550 5.750 5.550 5.750 70,710 +0.20(+3.60%)
Aug 06, 2018 5.500 5.600 5.450 5.550 35,305 +0.05(+0.91%)
Aug 03, 2018 5.500 5.550 5.425 5.500 77,800 +0.00(+0.00%)
Aug 02, 2018 5.450 5.500 5.400 5.500 34,736 +0.05(+0.92%)
Aug 01, 2018 5.500 5.550 5.450 5.450 74,997 -0.05(-0.91%)
Jul 31, 2018 5.400 5.550 5.350 5.500 158,115 +0.05(+0.92%)
Jul 30, 2018 5.600 5.650 5.350 5.450 208,588 -0.20(-3.54%)
Jul 27, 2018 5.850 5.850 5.600 5.650 120,800 -0.20(-3.42%)
Jul 26, 2018 5.850 5.900 5.608 5.850 191,573 +0.05(+0.86%)
Jul 25, 2018 5.750 5.800 5.750 5.800 48,667 +0.05(+0.87%)
Jul 24, 2018 5.800 5.850 5.750 5.750 75,654 -0.05(-0.86%)
Jul 23, 2018 5.850 5.850 5.750 5.800 124,016 -0.20(-3.33%)
Jul 20, 2018 6.000 6.100 5.950 6.000 140,804 +0.00(+0.00%)
Jul 19, 2018 5.950 6.050 5.950 6.000 123,964 +0.05(+0.84%)
Jul 18, 2018 5.950 6.000 5.900 5.950 43,901 +0.00(+0.00%)
Jul 17, 2018 5.950 6.000 5.850 5.950 84,159 +0.05(+0.85%)
Jul 16, 2018 6.000 6.050 5.850 5.900 64,646 -0.05(-0.84%)
Jul 13, 2018 6.050 6.100 5.950 5.950 88,116 -0.10(-1.65%)
Jul 12, 2018 6.050 6.050 5.950 6.050 48,884 +0.10(+1.68%)
Jul 11, 2018 5.950 6.000 5.900 5.950 41,094 +0.00(+0.00%)
Jul 10, 2018 6.100 6.113 5.900 5.950 81,200 -0.10(-1.65%)
Jul 09, 2018 6.050 6.100 6.000 6.050 109,607 +0.05(+0.83%)
Jul 06, 2018 6.025 6.025 5.900 6.000 80,367 +0.05(+0.84%)
Jul 05, 2018 5.950 6.000 5.900 5.950 72,173 +0.05(+0.85%)
Jul 03, 2018 5.900 5.900 5.900 0 -0.05(-0.84%)
Jul 02, 2018 5.850 5.950 5.800 5.950 134,158 +0.05(+0.85%)
Jun 29, 2018 5.950 5.950 5.900 5.900 113,807 -0.05(-0.84%)
Jun 28, 2018 5.850 5.950 5.800 5.950 97,444 +0.10(+1.71%)
Jun 27, 2018 6.050 6.050 5.750 5.850 281,409 -0.20(-3.31%)
Jun 26, 2018 5.950 6.075 5.900 6.050 357,469 +0.10(+1.68%)
Jun 25, 2018 5.900 6.000 5.850 5.950 233,888 +0.00(+0.00%)
Jun 22, 2018 5.850 6.000 5.750 5.950 1,798,174 +0.10(+1.71%)
Jun 21, 2018 5.850 5.900 5.750 5.850 194,527 +0.00(+0.00%)
Jun 20, 2018 5.800 5.900 5.750 5.850 115,040 +0.10(+1.74%)
Jun 19, 2018 5.750 5.850 5.650 5.750 111,836 +0.00(+0.00%)
Jun 18, 2018 5.750 5.800 5.650 5.750 162,332 -0.05(-0.86%)
Jun 15, 2018 5.950 5.750 5.800 374,919 -0.10(-1.69%)
Jun 14, 2018 5.800 5.900 5.700 5.900 153,899 +0.15(+2.61%)
Jun 13, 2018 5.650 5.775 5.600 5.750 118,997 +0.10(+1.77%)
Jun 12, 2018 5.850 5.850 5.600 5.650 287,164 -0.20(-3.42%)
Jun 11, 2018 5.800 5.850 5.800 5.850 110,769 +0.05(+0.86%)
Jun 08, 2018 5.700 5.850 5.600 5.800 110,191 +0.15(+2.65%)
Jun 07, 2018 5.850 5.900 5.650 5.650 108,120 -0.20(-3.42%)
Jun 06, 2018 5.900 5.850 136,065 +0.10(+1.74%)
Jun 05, 2018 5.700 5.800 5.650 5.750 82,037 +0.05(+0.88%)
Jun 04, 2018 5.650 5.700 5.600 5.700 88,618 +0.10(+1.79%)
Jun 01, 2018 5.600 5.600 5.500 5.600 43,709 +0.05(+0.90%)
May 31, 2018 5.650 5.675 5.500 5.550 109,987 -0.10(-1.77%)
May 30, 2018 5.600 5.700 5.500 5.650 186,031 +0.05(+0.89%)
May 29, 2018 5.500 5.600 5.450 5.600 77,674 +0.10(+1.82%)
May 25, 2018 5.500 5.500 5.500 0 -0.05(-0.90%)
May 24, 2018 5.650 5.700 5.500 5.550 241,316 -0.10(-1.77%)
May 23, 2018 5.600 5.650 5.550 5.650 107,642 +0.05(+0.89%)
May 22, 2018 5.700 5.700 5.600 5.600 66,296 -0.05(-0.88%)
May 21, 2018 5.550 5.650 5.550 5.650 89,470 +0.10(+1.80%)
May 18, 2018 5.650 5.650 5.550 5.550 118,327 -0.05(-0.89%)
May 17, 2018 5.700 5.700 5.550 5.600 107,977 -0.05(-0.88%)
May 16, 2018 5.600 5.700 5.550 5.650 133,562 +0.05(+0.89%)
May 15, 2018 5.550 5.650 5.450 5.600 110,465 +0.05(+0.90%)
May 14, 2018 5.600 5.650 5.500 5.550 111,904 -0.10(-1.77%)
May 11, 2018 5.550 5.650 5.450 5.650 92,876 +0.10(+1.80%)
May 10, 2018 5.400 5.550 5.350 5.550 99,492 +0.15(+2.78%)
May 09, 2018 5.300 5.400 5.150 5.400 108,052 +0.10(+1.89%)
May 08, 2018 5.300 5.450 5.200 5.300 226,822 +0.00(+0.00%)
May 07, 2018 5.200 5.350 5.200 5.300 70,547 +0.10(+1.92%)
May 04, 2018 5.100 5.250 5.050 5.200 55,757 +0.05(+0.97%)
May 03, 2018 5.250 5.250 5.100 5.150 283,886 -0.15(-2.83%)
May 02, 2018 5.250 5.400 5.250 5.300 62,688 +0.05(+0.95%)
May 01, 2018 5.250 5.300 5.150 5.250 326,533 -0.05(-0.94%)
Apr 30, 2018 5.300 5.350 5.300 5.300 41,778 -0.05(-0.93%)
Apr 27, 2018 5.350 5.500 5.300 5.350 154,372 -0.05(-0.93%)
Apr 26, 2018 5.400 5.450 5.150 5.400 305,185 +0.00(+0.00%)
Apr 25, 2018 5.450 5.500 5.400 5.400 61,099 -0.10(-1.82%)
Apr 24, 2018 5.700 5.775 5.400 5.500 316,522 -0.20(-3.51%)
Apr 23, 2018 5.700 5.700 5.500 5.700 248,466 +0.00(+0.00%)
Apr 20, 2018 5.650 5.750 5.500 5.700 280,547 +0.00(+0.00%)
Apr 19, 2018 5.700 5.700 5.500 5.700 256,463 +0.00(+0.00%)
Apr 18, 2018 5.600 5.800 5.550 5.700 78,034 +0.10(+1.79%)
Apr 17, 2018 5.650 5.650 5.450 5.600 272,961 +0.00(+0.00%)
Apr 16, 2018 5.500 5.650 5.400 5.600 225,390 +0.15(+2.75%)
Apr 13, 2018 5.500 5.500 5.250 5.450 272,469 +0.00(+0.00%)
Apr 12, 2018 5.400 5.450 5.350 5.450 126,590 +0.05(+0.93%)
Apr 11, 2018 5.400 5.450 5.200 5.400 257,103 -0.05(-0.92%)
Apr 10, 2018 5.300 5.450 5.200 5.450 254,521 +0.15(+2.83%)
Apr 09, 2018 5.400 5.525 5.250 5.300 233,313 -0.10(-1.85%)
Apr 06, 2018 5.400 5.450 5.250 5.400 191,724 -0.05(-0.92%)
Apr 05, 2018 5.550 5.550 5.350 5.450 494,599 -0.05(-0.91%)
Apr 04, 2018 5.300 5.550 5.300 5.500 92,146 +0.10(+1.85%)
Apr 03, 2018 5.450 5.450 5.300 5.400 182,687 -0.05(-0.92%)
Apr 02, 2018 5.650 5.650 5.350 5.450 112,421 -0.25(-4.39%)
Mar 29, 2018 5.700 5.700 5.700 0 +0.00(+0.00%)
Mar 28, 2018 5.750 5.800 5.575 5.700 55,477 -0.05(-0.87%)
Mar 27, 2018 5.750 5.850 5.700 5.750 97,216 +0.00(+0.00%)
Mar 26, 2018 5.650 5.750 5.600 5.750 83,154 +0.15(+2.68%)
Mar 23, 2018 5.700 5.750 5.600 5.600 109,350 -0.10(-1.75%)
Mar 22, 2018 5.850 5.850 5.675 5.700 75,191 -0.20(-3.39%)
Mar 21, 2018 5.750 5.900 5.750 5.900 36,047 +0.10(+1.72%)
Mar 20, 2018 5.850 5.900 5.750 5.800 47,381 -0.05(-0.85%)
Mar 19, 2018 5.900 6.000 5.800 5.850 76,284 -0.10(-1.68%)
Mar 16, 2018 5.800 5.950 5.800 5.950 203,143 +0.10(+1.71%)
Mar 15, 2018 5.850 5.900 5.800 5.850 42,188 +0.00(+0.00%)
Mar 14, 2018 5.900 5.900 5.800 5.850 42,586 -0.05(-0.85%)
Mar 13, 2018 5.900 5.950 5.800 5.900 42,352 +0.00(+0.00%)
Mar 12, 2018 5.900 5.950 5.800 5.900 103,604 +0.00(+0.00%)
Mar 09, 2018 5.900 5.900 5.800 5.900 68,308 +0.00(+0.00%)
Mar 08, 2018 5.800 5.900 5.800 5.900 93,010 +0.10(+1.72%)
Mar 07, 2018 5.875 5.800 125,786 +0.05(+0.87%)
Mar 06, 2018 5.750 5.850 5.700 5.750 77,274 +0.00(+0.00%)
Mar 05, 2018 5.600 5.800 5.550 5.750 56,102 +0.15(+2.68%)
Mar 02, 2018 5.500 5.600 5.425 5.600 34,548 +0.10(+1.82%)
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.