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 (%)
Jun 30, 2016 4.020 4.110 3.950 4.070 70,595 +0.07(+1.75%)
Jun 29, 2016 3.870 4.000 3.760 4.000 97,578 +0.20(+5.26%)
Jun 28, 2016 3.920 3.950 3.680 3.800 174,589 -0.10(-2.56%)
Jun 27, 2016 3.930 3.930 3.846 3.900 118,452 -0.07(-1.76%)
Jun 24, 2016 3.990 4.145 3.940 3.970 621,110 -0.26(-6.15%)
Jun 23, 2016 4.400 4.430 4.220 4.230 73,425 -0.09(-2.08%)
Jun 22, 2016 4.350 4.400 4.260 4.320 61,780 +0.00(+0.00%)
Jun 21, 2016 4.280 4.340 4.210 4.320 48,821 +0.03(+0.70%)
Jun 20, 2016 4.340 4.430 4.270 4.290 41,494 +0.01(+0.23%)
Jun 17, 2016 4.320 4.390 4.230 4.280 252,956 -0.01(-0.23%)
Jun 16, 2016 4.310 4.310 4.230 4.290 43,825 -0.08(-1.83%)
Jun 15, 2016 4.340 4.420 4.260 4.370 46,442 +0.05(+1.16%)
Jun 14, 2016 4.310 4.370 4.280 4.320 67,506 +0.01(+0.23%)
Jun 13, 2016 4.650 4.650 4.230 4.310 221,707 -0.34(-7.31%)
Jun 10, 2016 4.460 4.680 4.460 4.650 65,726 +0.10(+2.20%)
Jun 09, 2016 4.460 4.580 4.390 4.550 75,084 +0.05(+1.11%)
Jun 08, 2016 4.410 4.520 4.340 4.500 229,407 +0.10(+2.27%)
Jun 07, 2016 4.410 4.440 4.370 4.400 187,258 -0.01(-0.23%)
Jun 06, 2016 4.300 4.470 4.300 4.410 74,180 +0.09(+2.08%)
Jun 03, 2016 4.300 4.340 4.260 4.320 100,546 +0.02(+0.47%)
Jun 02, 2016 4.230 4.300 4.230 4.300 77,185 +0.02(+0.47%)
Jun 01, 2016 4.240 4.300 4.240 4.280 40,856 -0.02(-0.47%)
May 31, 2016 4.270 4.315 4.240 4.300 140,584 +0.07(+1.65%)
May 27, 2016 4.200 4.230 4.230 4.230 112,200 +0.01(+0.24%)
May 26, 2016 4.250 4.250 4.170 4.220 34,586 +0.00(+0.00%)
May 25, 2016 4.250 4.350 4.190 4.220 124,275 -0.02(-0.47%)
May 24, 2016 4.220 4.250 4.190 4.240 64,716 +0.05(+1.19%)
May 23, 2016 3.980 4.200 3.980 4.190 60,161 +0.17(+4.23%)
May 20, 2016 4.020 4.120 4.010 4.020 95,276 +0.03(+0.75%)
May 19, 2016 4.000 4.030 3.910 3.990 88,241 -0.03(-0.75%)
May 18, 2016 3.860 4.030 3.860 4.020 185,712 +0.15(+3.88%)
May 17, 2016 4.130 4.200 3.820 3.870 136,457 -0.34(-8.08%)
May 16, 2016 4.170 4.240 4.120 4.210 99,582 +0.05(+1.20%)
May 13, 2016 4.130 4.170 4.020 4.160 186,358 +0.01(+0.24%)
May 12, 2016 4.210 4.240 4.095 4.150 123,344 -0.01(-0.24%)
May 11, 2016 4.240 4.290 4.140 4.160 83,753 -0.08(-1.89%)
May 10, 2016 4.230 4.290 4.160 4.240 71,749 +0.07(+1.68%)
May 09, 2016 4.160 4.340 4.160 4.170 79,684 -0.07(-1.65%)
May 06, 2016 4.100 4.260 4.090 4.240 379,622 +0.10(+2.42%)
May 05, 2016 3.750 4.240 3.750 4.140 235,739 +0.06(+1.47%)
May 04, 2016 4.150 4.200 4.030 4.080 138,480 -0.10(-2.39%)
May 03, 2016 4.230 4.230 4.100 4.180 185,249 -0.02(-0.48%)
May 02, 2016 4.250 4.270 4.150 4.200 104,822 -0.04(-0.94%)
Apr 29, 2016 4.150 4.250 3.940 4.240 179,365 +0.09(+2.17%)
Apr 28, 2016 4.180 4.240 4.150 4.150 563,755 -0.02(-0.48%)
Apr 27, 2016 4.240 4.240 4.150 4.170 127,111 +0.01(+0.24%)
Apr 26, 2016 4.160 4.200 4.150 4.160 94,702 +0.01(+0.24%)
Apr 25, 2016 4.190 4.190 4.150 4.150 134,209 -0.02(-0.48%)
Apr 22, 2016 4.190 4.220 4.150 4.170 67,094 +0.00(+0.00%)
Apr 21, 2016 4.170 4.240 4.135 4.170 117,521 +0.02(+0.48%)
Apr 20, 2016 4.170 4.191 4.110 4.150 207,237 +0.00(+0.00%)
Apr 19, 2016 4.150 4.230 4.121 4.150 256,739 +0.01(+0.24%)
Apr 18, 2016 4.040 4.220 3.880 4.140 273,615 +0.16(+4.02%)
Apr 15, 2016 3.940 4.000 3.890 3.980 50,017 +0.01(+0.25%)
Apr 14, 2016 3.950 3.980 3.810 3.970 95,094 +0.07(+1.79%)
Apr 13, 2016 3.760 3.910 3.750 3.900 134,439 +0.18(+4.84%)
Apr 12, 2016 3.420 3.720 3.420 3.720 118,091 +0.25(+7.20%)
Apr 11, 2016 3.390 3.500 3.370 3.470 129,233 +0.11(+3.27%)
Apr 08, 2016 3.310 3.410 3.290 3.360 94,520 +0.03(+0.90%)
Apr 07, 2016 3.320 3.380 3.260 3.330 101,329 -0.04(-1.19%)
Apr 06, 2016 3.300 3.400 3.280 3.370 109,678 +0.07(+2.12%)
Apr 05, 2016 3.300 3.370 3.200 3.300 298,049 -0.04(-1.20%)
Apr 04, 2016 3.260 3.360 3.210 3.340 105,457 +0.07(+2.14%)
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.