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 30, 2020 1.340 1.340 1.300 1.320 539,700 -0.03(-2.22%)
Oct 29, 2020 1.330 1.381 1.313 1.350 375,816 +0.02(+1.50%)
Oct 28, 2020 1.400 1.400 1.320 1.330 242,441 -0.10(-6.99%)
Oct 27, 2020 1.410 1.450 1.380 1.430 378,076 +0.02(+1.42%)
Oct 26, 2020 1.430 1.430 1.370 1.410 808,528 -0.03(-2.08%)
Oct 23, 2020 1.450 1.481 1.430 1.440 570,300 +0.00(+0.00%)
Oct 22, 2020 1.470 1.500 1.440 1.440 425,394 -0.02(-1.37%)
Oct 21, 2020 1.460 1.520 1.440 1.460 421,019 +0.03(+2.10%)
Oct 20, 2020 1.460 1.480 1.430 1.430 523,913 -0.05(-3.38%)
Oct 19, 2020 1.480 1.520 1.464 1.480 359,686 +0.00(+0.00%)
Oct 16, 2020 1.460 1.490 1.440 1.480 305,100 +0.02(+1.37%)
Oct 15, 2020 1.410 1.470 1.400 1.460 442,025 +0.03(+2.10%)
Oct 14, 2020 1.440 1.480 1.420 1.430 524,186 -0.02(-1.38%)
Oct 13, 2020 1.460 1.485 1.440 1.450 480,903 -0.04(-2.68%)
Oct 12, 2020 1.460 1.509 1.440 1.490 494,820 +0.01(+0.68%)
Oct 09, 2020 1.470 1.510 1.430 1.480 565,400 -0.01(-0.67%)
Oct 08, 2020 1.450 1.500 1.410 1.490 708,498 -0.01(-0.67%)
Oct 07, 2020 1.730 1.850 1.480 1.500 5,117,468 -0.07(-4.46%)
Oct 06, 2020 1.410 1.760 1.410 1.570 3,395,451 +0.14(+9.79%)
Oct 05, 2020 1.400 1.450 1.380 1.430 182,529 +0.05(+3.62%)
Oct 02, 2020 1.380 1.400 1.348 1.380 93,200 -0.01(-0.36%)
Oct 01, 2020 1.350 1.409 1.325 1.385 94,747 +0.06(+4.92%)
Sep 30, 2020 1.350 1.450 1.310 1.320 118,725 -0.04(-2.94%)
Sep 29, 2020 1.350 1.400 1.340 1.360 238,442 +0.01(+0.74%)
Sep 28, 2020 1.330 1.370 1.290 1.350 132,894 +0.06(+4.65%)
Sep 25, 2020 1.330 1.380 1.282 1.290 159,000 -0.04(-3.01%)
Sep 24, 2020 1.270 1.377 1.270 1.330 173,481 +0.06(+4.72%)
Sep 23, 2020 1.280 1.340 1.260 1.270 208,786 +0.01(+0.40%)
Sep 22, 2020 1.300 1.340 1.250 1.265 161,485 -0.07(-4.89%)
Sep 21, 2020 1.350 1.370 1.300 1.330 146,336 -0.04(-2.92%)
Sep 18, 2020 1.370 1.400 1.370 1.370 118,700 -0.03(-2.14%)
Sep 17, 2020 1.370 1.420 1.370 1.400 58,995 +0.01(+0.72%)
Sep 16, 2020 1.380 1.420 1.350 1.390 46,448 +0.01(+0.72%)
Sep 15, 2020 1.390 1.430 1.380 1.380 86,233 -0.01(-0.72%)
Sep 14, 2020 1.420 1.430 1.390 1.390 33,252 -0.02(-1.42%)
Sep 11, 2020 1.370 1.430 1.370 1.410 58,000 +0.01(+0.71%)
Sep 10, 2020 1.390 1.400 1.390 1.400 11,461 +0.00(+0.00%)
Sep 09, 2020 1.440 1.440 1.380 1.400 34,777 -0.01(-0.71%)
Sep 08, 2020 1.380 1.430 1.360 1.410 75,615 +0.01(+0.71%)
Sep 04, 2020 1.440 1.440 1.380 1.400 43,200 -0.02(-1.41%)
Sep 03, 2020 1.430 1.470 1.400 1.420 100,468 -0.02(-1.39%)
Sep 02, 2020 1.460 1.470 1.440 1.440 105,162 -0.01(-0.69%)
Sep 01, 2020 1.460 1.480 1.450 1.450 82,933 -0.02(-1.36%)
Aug 31, 2020 1.510 1.530 1.430 1.470 212,446 -0.03(-2.00%)
Aug 28, 2020 1.520 1.520 1.460 1.500 205,700 +0.01(+0.67%)
Aug 27, 2020 1.510 1.540 1.450 1.490 243,834 +0.00(+0.00%)
Aug 26, 2020 1.490 1.520 1.460 1.490 204,510 +0.00(+0.00%)
Aug 25, 2020 1.500 1.520 1.460 1.490 167,256 -0.01(-0.67%)
Aug 24, 2020 1.460 1.520 1.420 1.500 407,594 +0.06(+4.17%)
Aug 21, 2020 1.460 1.472 1.430 1.440 47,800 -0.03(-2.05%)
Aug 20, 2020 1.450 1.490 1.430 1.470 53,968 +0.00(+0.01%)
Aug 19, 2020 1.500 1.500 1.440 1.470 67,540 +0.00(+0.00%)
Aug 18, 2020 1.480 1.520 1.440 1.470 199,975 -0.01(-0.68%)
Aug 17, 2020 1.480 1.490 1.430 1.480 61,365 -0.01(-0.67%)
Aug 14, 2020 1.460 1.510 1.420 1.490 153,700 +0.03(+2.05%)
Aug 13, 2020 1.440 1.460 1.400 1.460 108,111 +0.02(+1.39%)
Aug 12, 2020 1.440 1.460 1.400 1.440 108,469 +0.01(+0.70%)
Aug 11, 2020 1.530 1.530 1.430 1.430 104,321 -0.06(-4.03%)
Aug 10, 2020 1.510 1.520 1.462 1.490 118,600 -0.01(-0.67%)
Aug 07, 2020 1.490 1.541 1.480 1.500 88,900 +0.01(+0.67%)
Aug 06, 2020 1.550 1.582 1.480 1.490 121,066 -0.11(-6.88%)
Aug 05, 2020 1.600 1.645 1.460 1.600 194,904 -0.03(-1.84%)
Aug 04, 2020 1.570 1.700 1.540 1.630 222,911 +0.10(+6.54%)
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.