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 (%)
Oct 31, 2011 5.600 5.699 5.510 5.600 83,232 -0.18(-3.11%)
Oct 28, 2011 5.800 5.939 5.580 5.780 98,685 -0.07(-1.20%)
Oct 27, 2011 5.810 5.990 5.500 5.850 235,108 +0.33(+5.98%)
Oct 26, 2011 5.330 5.530 5.280 5.520 77,022 +0.36(+6.98%)
Oct 25, 2011 5.430 5.450 5.130 5.160 63,652 -0.36(-6.52%)
Oct 24, 2011 5.550 5.570 5.380 5.520 85,186 +0.02(+0.36%)
Oct 21, 2011 5.640 5.670 5.350 5.500 124,663 +0.02(+0.36%)
Oct 20, 2011 5.500 5.575 5.310 5.480 33,735 +0.03(+0.55%)
Oct 19, 2011 5.450 5.615 5.390 5.450 70,946 -0.05(-0.91%)
Oct 18, 2011 5.240 5.620 5.100 5.500 95,739 +0.32(+6.18%)
Oct 17, 2011 5.480 5.540 5.170 5.180 92,664 -0.40(-7.17%)
Oct 14, 2011 5.600 5.640 5.490 5.580 69,645 +0.06(+1.09%)
Oct 13, 2011 5.440 5.530 5.430 5.520 38,385 +0.02(+0.36%)
Oct 12, 2011 5.350 5.540 5.290 5.500 107,603 +0.19(+3.58%)
Oct 11, 2011 5.170 5.360 5.110 5.310 66,354 -0.02(-0.38%)
Oct 10, 2011 5.000 5.340 4.950 5.330 79,442 +0.42(+8.55%)
Oct 07, 2011 5.180 5.180 4.840 4.910 65,518 -0.27(-5.21%)
Oct 06, 2011 5.020 5.230 4.990 5.180 112,389 +0.20(+4.02%)
Oct 05, 2011 5.640 5.640 4.770 4.980 141,232 -0.81(-13.99%)
Oct 04, 2011 4.300 5.860 4.300 5.790 217,947 +1.48(+34.34%)
Oct 03, 2011 4.830 4.900 4.310 4.310 116,204 -0.37(-7.91%)
Sep 30, 2011 4.840 4.940 4.650 4.680 117,121 -0.29(-5.84%)
Sep 29, 2011 4.870 4.970 4.700 4.970 54,501 +0.30(+6.42%)
Sep 28, 2011 5.110 5.190 4.660 4.670 70,914 -0.43(-8.43%)
Sep 27, 2011 5.220 5.230 5.030 5.100 82,008 +0.05(+0.99%)
Sep 26, 2011 4.940 5.050 4.600 5.050 62,130 +0.18(+3.70%)
Sep 23, 2011 4.830 4.900 4.630 4.870 55,133 +0.06(+1.25%)
Sep 22, 2011 4.440 5.000 4.400 4.810 208,413 +0.15(+3.22%)
Sep 21, 2011 4.890 5.170 4.650 4.660 79,638 -0.22(-4.51%)
Sep 20, 2011 5.370 5.370 4.860 4.880 107,007 -0.44(-8.27%)
Sep 19, 2011 5.500 5.565 5.260 5.320 123,935 -0.08(-1.48%)
Sep 16, 2011 5.420 5.420 5.250 5.400 99,716 +0.03(+0.56%)
Sep 15, 2011 5.380 5.470 5.270 5.370 93,872 +0.07(+1.32%)
Sep 14, 2011 5.090 5.350 5.030 5.300 62,074 +0.30(+6.00%)
Sep 13, 2011 4.970 5.050 4.920 5.000 38,709 +0.08(+1.63%)
Sep 12, 2011 4.760 4.960 4.760 4.920 73,969 +0.07(+1.44%)
Sep 09, 2011 4.770 5.020 4.760 4.850 125,520 +0.00(+0.00%)
Sep 08, 2011 5.240 5.270 4.810 4.850 92,907 -0.45(-8.49%)
Sep 07, 2011 5.080 5.440 4.980 5.300 161,704 +0.36(+7.29%)
Sep 06, 2011 4.430 4.960 4.400 4.940 84,790 +0.25(+5.33%)
Sep 02, 2011 4.920 5.120 4.640 4.690 160,534 -0.43(-8.40%)
Sep 01, 2011 5.430 5.550 5.000 5.120 158,921 -0.35(-6.40%)
Aug 31, 2011 5.670 5.780 5.300 5.470 142,709 -0.15(-2.67%)
Aug 30, 2011 5.450 5.660 5.270 5.620 212,314 +0.10(+1.81%)
Aug 29, 2011 5.480 5.680 5.340 5.520 106,868 +0.16(+2.99%)
Aug 26, 2011 5.240 5.500 5.130 5.360 118,378 +0.08(+1.52%)
Aug 25, 2011 5.480 5.550 5.250 5.280 104,863 -0.12(-2.22%)
Aug 24, 2011 5.200 5.410 5.110 5.400 94,538 +0.18(+3.45%)
Aug 23, 2011 4.870 5.390 4.820 5.220 142,494 +0.38(+7.85%)
Aug 22, 2011 4.740 4.890 4.550 4.840 118,202 +0.26(+5.68%)
Aug 19, 2011 4.320 4.670 4.320 4.580 89,918 +0.14(+3.15%)
Aug 18, 2011 4.500 4.793 4.330 4.440 180,769 -0.35(-7.31%)
Aug 17, 2011 4.860 4.950 4.710 4.790 38,489 -0.01(-0.21%)
Aug 16, 2011 4.760 4.880 4.620 4.800 66,688 -0.10(-2.04%)
Aug 15, 2011 4.720 4.900 4.580 4.900 76,526 +0.36(+7.93%)
Aug 12, 2011 4.770 4.970 4.452 4.540 81,527 -0.20(-4.22%)
Aug 11, 2011 4.440 4.740 4.240 4.740 161,179 +0.42(+9.72%)
Aug 10, 2011 4.790 4.830 4.310 4.320 104,951 -0.74(-14.62%)
Aug 09, 2011 4.930 5.300 3.920 5.060 299,621 +0.90(+21.63%)
Aug 08, 2011 4.930 5.240 4.000 4.160 261,509 -1.04(-20.00%)
Aug 05, 2011 5.030 5.290 4.820 5.200 106,394 +0.27(+5.48%)
Aug 04, 2011 5.350 5.430 4.930 4.930 106,783 -0.56(-10.20%)
Aug 03, 2011 4.930 5.580 4.925 5.490 115,746 +0.59(+12.04%)
Aug 02, 2011 5.170 5.210 4.900 4.900 104,050 -0.29(-5.59%)
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.