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 30, 2019 2.980 3.030 2.900 2.990 81,179 +0.01(+0.34%)
Sep 27, 2019 2.820 3.040 2.800 2.980 113,500 +0.16(+5.67%)
Sep 26, 2019 2.790 2.910 2.764 2.820 63,059 +0.02(+0.71%)
Sep 25, 2019 2.930 2.930 2.800 2.800 27,877 -0.06(-2.10%)
Sep 24, 2019 2.860 2.959 2.800 2.860 331,040 -0.02(-0.69%)
Sep 23, 2019 2.790 2.950 2.790 2.880 115,972 +0.09(+3.23%)
Sep 20, 2019 2.720 2.860 2.720 2.790 313,100 +0.07(+2.57%)
Sep 19, 2019 2.760 2.810 2.720 2.720 285,002 -0.04(-1.45%)
Sep 18, 2019 2.860 2.880 2.760 2.760 148,437 -0.12(-4.17%)
Sep 17, 2019 2.930 2.930 2.850 2.880 80,730 -0.08(-2.70%)
Sep 16, 2019 2.960 3.040 2.960 2.960 71,651 -0.01(-0.34%)
Sep 13, 2019 3.070 3.080 2.910 2.970 42,200 -0.09(-2.94%)
Sep 12, 2019 2.900 3.090 2.900 3.060 71,977 +0.12(+4.08%)
Sep 11, 2019 2.940 2.980 2.930 2.940 103,992 +0.00(+0.00%)
Sep 10, 2019 2.860 2.970 2.820 2.940 176,685 +0.08(+2.80%)
Sep 09, 2019 2.770 2.880 2.770 2.860 181,964 +0.05(+1.78%)
Sep 06, 2019 2.810 2.880 2.792 2.810 28,100 -0.01(-0.35%)
Sep 05, 2019 2.800 2.860 2.797 2.820 90,822 +0.00(+0.00%)
Sep 04, 2019 2.900 2.900 2.780 2.820 54,696 -0.05(-1.74%)
Sep 03, 2019 2.900 2.900 2.840 2.870 121,329 -0.08(-2.71%)
Aug 30, 2019 2.920 2.954 2.900 2.950 24,900 +0.06(+2.08%)
Aug 29, 2019 2.950 2.990 2.890 2.890 50,612 +0.04(+1.40%)
Aug 28, 2019 2.820 2.920 2.820 2.850 148,745 -0.01(-0.35%)
Aug 27, 2019 2.930 2.970 2.819 2.860 60,197 -0.04(-1.38%)
Aug 26, 2019 2.910 2.990 2.900 2.900 180,282 +0.00(+0.00%)
Aug 23, 2019 2.990 3.000 2.870 2.900 74,600 -0.07(-2.36%)
Aug 22, 2019 2.980 3.000 2.880 2.970 132,770 -0.03(-1.00%)
Aug 21, 2019 3.020 3.030 2.955 3.000 89,128 -0.02(-0.66%)
Aug 20, 2019 3.000 3.020 2.950 3.020 42,904 +0.05(+1.68%)
Aug 19, 2019 3.010 3.030 2.960 2.970 37,780 -0.01(-0.34%)
Aug 16, 2019 2.990 3.020 2.950 2.980 50,800 -0.02(-0.67%)
Aug 15, 2019 3.000 3.074 3.000 3.000 32,433 -0.04(-1.32%)
Aug 14, 2019 3.150 3.240 3.000 3.040 105,232 -0.14(-4.40%)
Aug 13, 2019 3.190 3.260 3.160 3.180 75,985 -0.04(-1.24%)
Aug 12, 2019 3.270 3.330 3.200 3.220 152,246 -0.01(-0.31%)
Aug 09, 2019 3.230 3.280 3.060 3.230 108,400 +0.08(+2.54%)
Aug 08, 2019 3.250 3.350 3.150 3.150 198,579 +0.02(+0.64%)
Aug 07, 2019 3.050 3.160 3.020 3.130 50,021 +0.07(+2.29%)
Aug 06, 2019 3.050 3.176 3.050 3.060 82,794 +0.05(+1.66%)
Aug 05, 2019 3.000 3.090 3.000 3.010 72,334 +0.01(+0.33%)
Aug 02, 2019 3.020 3.100 3.000 3.000 20,000 +0.00(+0.00%)
Aug 01, 2019 3.150 3.249 3.000 3.000 100,684 -0.15(-4.76%)
Jul 31, 2019 3.160 3.250 3.150 3.150 93,886 +0.00(+0.00%)
Jul 30, 2019 3.140 3.170 3.090 3.150 46,514 +0.03(+0.96%)
Jul 29, 2019 3.090 3.170 3.083 3.120 67,537 +0.07(+2.30%)
Jul 26, 2019 3.090 3.140 3.030 3.050 139,600 +0.04(+1.33%)
Jul 25, 2019 3.000 3.099 3.000 3.010 46,672 -0.03(-0.99%)
Jul 24, 2019 3.100 3.110 3.000 3.040 110,531 -0.03(-0.98%)
Jul 23, 2019 3.070 3.163 3.010 3.070 71,502 +0.00(+0.00%)
Jul 22, 2019 3.140 3.180 3.031 3.070 76,934 -0.09(-2.85%)
Jul 19, 2019 3.240 3.240 3.080 3.160 109,500 +0.00(+0.00%)
Jul 18, 2019 3.060 3.220 3.020 3.160 305,557 +0.23(+7.85%)
Jul 17, 2019 2.900 3.090 2.820 2.930 855,269 +0.34(+13.13%)
Jul 16, 2019 2.490 2.650 2.490 2.590 43,052 +0.14(+5.71%)
Jul 15, 2019 2.500 2.650 2.450 2.450 136,869 -0.07(-2.78%)
Jul 12, 2019 2.500 2.630 2.500 2.520 43,300 +0.00(+0.00%)
Jul 11, 2019 2.570 2.580 2.500 2.520 69,678 +0.00(+0.00%)
Jul 10, 2019 2.580 2.670 2.510 2.520 55,407 -0.06(-2.33%)
Jul 09, 2019 2.660 2.680 2.560 2.580 66,333 -0.10(-3.73%)
Jul 08, 2019 2.680 2.790 2.660 2.680 34,380 +0.00(+0.00%)
Jul 05, 2019 2.710 2.800 2.650 2.680 59,300 -0.03(-1.11%)
Jul 03, 2019 2.770 2.790 2.660 2.710 14,800 -0.11(-3.90%)
Jul 02, 2019 2.820 2.830 2.770 2.820 35,557 +0.01(+0.36%)
Jul 01, 2019 2.750 2.850 2.737 2.810 48,679 +0.11(+4.07%)
Jun 28, 2019 2.650 2.730 2.580 2.700 245,200 +0.00(+0.00%)
Jun 27, 2019 2.700 2.750 2.640 2.700 144,216 +0.01(+0.37%)
Jun 26, 2019 2.680 2.710 2.610 2.690 77,360 +0.03(+1.13%)
Jun 25, 2019 2.750 2.790 2.650 2.660 57,210 -0.11(-3.97%)
Jun 24, 2019 2.800 2.840 2.760 2.770 26,512 -0.03(-1.07%)
Jun 21, 2019 2.800 2.830 2.750 2.800 145,700 +0.00(+0.00%)
Jun 20, 2019 2.800 2.850 2.780 2.800 132,590 -0.01(-0.36%)
Jun 19, 2019 2.840 2.840 2.780 2.810 29,585 -0.04(-1.40%)
Jun 18, 2019 2.730 2.870 2.690 2.850 290,780 +0.15(+5.56%)
Jun 17, 2019 2.710 2.710 2.660 2.700 158,478 +0.01(+0.37%)
Jun 14, 2019 2.700 2.720 2.660 2.690 95,100 -0.05(-1.82%)
Jun 13, 2019 2.670 2.790 2.550 2.740 463,119 +0.07(+2.62%)
Jun 12, 2019 2.680 2.740 2.630 2.670 73,682 -0.01(-0.37%)
Jun 11, 2019 2.690 2.740 2.680 2.680 16,682 -0.01(-0.37%)
Jun 10, 2019 2.730 2.730 2.630 2.690 162,617 -0.01(-0.37%)
Jun 07, 2019 2.730 2.760 2.640 2.700 338,900 +0.02(+0.75%)
Jun 06, 2019 2.730 2.740 2.680 2.680 52,386 -0.04(-1.47%)
Jun 05, 2019 2.640 2.750 2.601 2.720 70,651 +0.04(+1.49%)
Jun 04, 2019 2.670 2.700 2.620 2.680 36,656 +0.03(+1.13%)
Jun 03, 2019 2.680 2.680 2.560 2.650 64,583 +0.02(+0.76%)
May 31, 2019 2.600 2.640 2.500 2.630 75,400 +0.02(+0.77%)
May 30, 2019 2.500 2.660 2.490 2.610 48,284 +0.10(+3.98%)
May 29, 2019 2.600 2.600 2.490 2.510 22,701 +0.04(+1.62%)
May 28, 2019 2.540 2.560 2.430 2.470 66,829 -0.07(-2.76%)
May 24, 2019 2.590 2.620 2.460 2.540 98,400 +0.07(+2.83%)
May 23, 2019 2.580 2.650 2.470 2.470 27,630 -0.16(-6.08%)
May 22, 2019 2.700 2.740 2.570 2.630 67,489 -0.05(-1.87%)
May 21, 2019 2.690 2.700 2.600 2.680 56,666 +0.00(+0.00%)
May 20, 2019 2.350 2.690 2.350 2.680 92,216 +0.32(+13.56%)
May 17, 2019 2.310 2.390 2.310 2.360 80,200 +0.01(+0.43%)
May 16, 2019 2.270 2.350 2.240 2.350 515,424 +0.10(+4.44%)
May 15, 2019 2.280 2.314 2.170 2.250 527,992 +0.00(+0.00%)
May 14, 2019 2.200 2.260 2.180 2.250 270,631 +0.05(+2.27%)
May 13, 2019 2.220 2.280 2.140 2.200 226,755 +0.04(+1.85%)
May 10, 2019 2.200 2.230 2.120 2.160 95,500 -0.01(-0.46%)
May 09, 2019 2.360 2.480 2.110 2.170 320,799 -0.16(-6.87%)
May 08, 2019 2.460 2.540 2.180 2.330 192,459 -0.14(-5.67%)
May 07, 2019 2.590 2.590 2.240 2.470 142,601 -0.12(-4.63%)
May 06, 2019 2.550 2.610 2.510 2.590 76,163 -0.02(-0.77%)
May 03, 2019 2.600 2.670 2.580 2.610 66,100 -0.02(-0.76%)
May 02, 2019 2.650 2.660 2.560 2.630 59,368 +0.00(+0.00%)
May 01, 2019 2.720 2.720 2.600 2.630 160,267 -0.02(-0.75%)
Apr 30, 2019 2.720 2.750 2.650 2.650 102,731 -0.05(-1.85%)
Apr 29, 2019 2.550 2.790 2.550 2.700 193,071 +0.05(+1.89%)
Apr 26, 2019 2.711 2.750 2.615 2.650 58,600 -0.04(-1.49%)
Apr 25, 2019 2.740 2.780 2.680 2.690 51,863 -0.05(-1.82%)
Apr 24, 2019 2.740 2.800 2.730 2.740 66,232 +0.00(+0.00%)
Apr 23, 2019 2.750 2.760 2.728 2.740 84,934 -0.01(-0.36%)
Apr 22, 2019 2.750 2.790 2.720 2.750 63,910 +0.00(+0.00%)
Apr 18, 2019 2.680 2.750 2.680 2.750 37,100 +0.02(+0.73%)
Apr 17, 2019 2.770 2.790 2.700 2.730 46,592 -0.02(-0.73%)
Apr 16, 2019 2.750 2.840 2.730 2.750 154,594 -0.01(-0.36%)
Apr 15, 2019 2.800 2.870 2.750 2.760 64,667 -0.04(-1.43%)
Apr 12, 2019 2.780 2.840 2.760 2.800 66,700 +0.01(+0.36%)
Apr 11, 2019 2.760 2.850 2.750 2.790 135,235 +0.03(+1.09%)
Apr 10, 2019 2.790 2.810 2.750 2.760 235,267 -0.01(-0.36%)
Apr 09, 2019 2.750 2.850 2.750 2.770 348,837 +0.02(+0.73%)
Apr 08, 2019 2.720 2.815 2.720 2.750 330,512 +0.00(+0.00%)
Apr 05, 2019 2.830 2.940 2.740 2.750 143,600 -0.01(-0.36%)
Apr 04, 2019 2.800 2.800 2.740 2.760 200,248 +0.00(+0.00%)
Apr 03, 2019 2.730 2.820 2.720 2.760 348,117 +0.04(+1.47%)
Apr 02, 2019 2.900 2.900 2.680 2.720 181,802 -0.18(-6.21%)
Apr 01, 2019 2.910 2.950 2.860 2.900 74,276 -0.02(-0.68%)
Mar 29, 2019 2.990 2.990 2.860 2.920 76,600 +0.01(+0.34%)
Mar 28, 2019 2.810 2.940 2.810 2.910 22,852 +0.08(+2.83%)
Mar 27, 2019 2.850 2.860 2.780 2.830 32,882 +0.01(+0.35%)
Mar 26, 2019 2.792 2.900 2.792 2.820 34,201 +0.02(+0.71%)
Mar 25, 2019 2.850 2.865 2.750 2.800 42,648 -0.04(-1.41%)
Mar 22, 2019 2.950 2.950 2.823 2.840 57,500 -0.11(-3.73%)
Mar 21, 2019 2.970 2.970 2.930 2.950 83,563 -0.06(-1.99%)
Mar 20, 2019 2.951 3.040 2.917 3.010 64,360 +0.04(+1.35%)
Mar 19, 2019 3.050 3.090 2.960 2.970 28,163 -0.09(-2.94%)
Mar 18, 2019 3.030 3.160 3.000 3.060 49,390 +0.06(+2.00%)
Mar 15, 2019 2.980 3.080 2.950 3.000 239,100 +0.02(+0.67%)
Mar 14, 2019 2.990 3.150 2.910 2.980 171,384 -0.03(-1.00%)
Mar 13, 2019 3.140 3.180 3.000 3.010 56,422 -0.09(-2.90%)
Mar 12, 2019 3.254 3.254 3.070 3.100 59,519 -0.03(-0.96%)
Mar 11, 2019 3.260 3.260 3.100 3.130 43,839 -0.10(-3.10%)
Mar 08, 2019 3.170 3.270 3.100 3.230 98,700 +0.05(+1.57%)
Mar 07, 2019 3.150 3.200 3.100 3.180 49,877 +0.00(+0.00%)
Mar 06, 2019 3.260 3.280 3.140 3.180 39,252 -0.08(-2.45%)
Mar 05, 2019 3.330 3.340 3.050 3.260 89,406 -0.05(-1.51%)
Mar 04, 2019 3.300 3.350 3.266 3.310 69,445 +0.01(+0.30%)
Mar 01, 2019 3.380 3.380 3.240 3.300 45,600 +0.00(+0.00%)
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%)
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.