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, 2008 6.160 6.410 6.000 6.280 664,650 +0.14(+2.28%)
Oct 30, 2008 7.180 7.210 6.030 6.140 961,179 -1.06(-14.72%)
Oct 29, 2008 6.600 7.500 6.100 7.200 803,118 +0.71(+10.94%)
Oct 28, 2008 7.500 7.520 6.350 6.490 702,232 -0.87(-11.82%)
Oct 27, 2008 8.000 8.230 7.350 7.360 173,110 -0.78(-9.58%)
Oct 24, 2008 8.100 8.340 7.580 8.140 107,960 -0.29(-3.44%)
Oct 23, 2008 8.960 9.150 7.950 8.430 190,159 -0.47(-5.28%)
Oct 22, 2008 9.510 9.780 8.610 8.900 155,428 -0.76(-7.87%)
Oct 21, 2008 10.05 10.13 9.600 9.660 101,515 -0.51(-5.01%)
Oct 20, 2008 10.30 10.38 9.845 10.17 217,574 +0.10(+0.99%)
Oct 17, 2008 9.550 10.33 9.340 10.07 363,997 +0.50(+5.22%)
Oct 16, 2008 9.720 9.730 9.140 9.570 495,650 +0.13(+1.38%)
Oct 15, 2008 10.24 10.33 9.440 9.440 333,558 -0.92(-8.88%)
Oct 14, 2008 11.07 11.16 10.23 10.36 464,687 +0.11(+1.07%)
Oct 13, 2008 9.440 10.25 9.160 10.25 321,207 +1.37(+15.43%)
Oct 10, 2008 8.580 10.98 7.650 8.880 562,155 -0.31(-3.37%)
Oct 09, 2008 9.050 10.39 9.020 9.190 256,702 -0.68(-6.89%)
Oct 08, 2008 9.510 10.02 9.050 9.870 508,685 -0.03(-0.30%)
Oct 07, 2008 11.17 11.17 9.900 9.900 135,382 -0.86(-7.99%)
Oct 06, 2008 11.01 11.01 9.890 10.76 280,025 -0.70(-6.11%)
Oct 03, 2008 12.78 12.90 11.40 11.46 322,733 -1.19(-9.41%)
Oct 02, 2008 13.31 13.31 12.51 12.65 275,004 -0.67(-5.03%)
Oct 01, 2008 13.75 13.80 13.29 13.32 459,103 -0.53(-3.83%)
Sep 30, 2008 13.99 14.12 13.44 13.85 215,435 -0.02(-0.14%)
Sep 29, 2008 14.14 14.79 13.75 13.87 160,610 -0.92(-6.22%)
Sep 26, 2008 14.87 15.28 14.66 14.79 0 -0.49(-3.21%)
Sep 25, 2008 14.27 16.00 14.26 15.28 270,142 +1.02(+7.15%)
Sep 24, 2008 14.92 15.12 14.25 14.26 114,622 -0.56(-3.78%)
Sep 23, 2008 14.87 15.00 14.63 14.82 134,399 -0.08(-0.54%)
Sep 22, 2008 15.30 16.13 14.67 14.90 216,244 -0.61(-3.93%)
Sep 19, 2008 15.32 16.31 9.960 15.51 0 +0.66(+4.44%)
Sep 18, 2008 13.54 14.86 13.54 14.85 326,868 +1.32(+9.76%)
Sep 17, 2008 13.47 14.10 12.51 13.53 663,793 -0.57(-4.04%)
Sep 16, 2008 14.50 14.51 13.79 14.10 460,378 -0.85(-5.69%)
Sep 15, 2008 15.58 15.58 14.95 14.95 103,521 -0.86(-5.44%)
Sep 12, 2008 15.40 16.09 15.33 15.81 148,875 +0.32(+2.07%)
Sep 11, 2008 15.35 15.58 14.73 15.49 210,151 +0.14(+0.91%)
Sep 10, 2008 15.31 16.09 15.00 15.35 468,524 -0.09(-0.58%)
Sep 09, 2008 17.18 17.18 15.44 15.44 332,657 -1.63(-9.55%)
Sep 08, 2008 17.59 17.77 16.94 17.07 154,690 -0.19(-1.10%)
Sep 05, 2008 16.79 17.36 16.75 17.26 0 +0.25(+1.47%)
Sep 04, 2008 17.84 18.25 16.02 17.01 564,246 -1.11(-6.13%)
Sep 03, 2008 19.00 19.19 18.01 18.12 408,529 -0.86(-4.53%)
Sep 02, 2008 19.59 19.70 18.88 18.98 175,642 -0.27(-1.40%)
Aug 29, 2008 19.31 19.71 19.23 19.25 262,240 -0.05(-0.26%)
Aug 28, 2008 18.71 19.45 18.68 19.30 233,000 +0.67(+3.60%)
Aug 27, 2008 18.11 18.91 17.50 18.63 309,397 +0.41(+2.25%)
Aug 26, 2008 19.05 19.21 18.12 18.22 377,014 -0.80(-4.21%)
Aug 25, 2008 19.17 19.17 18.82 19.02 334,818 -0.04(-0.21%)
Aug 22, 2008 18.75 19.09 18.45 19.06 176,687 +0.51(+2.75%)
Aug 21, 2008 18.72 18.74 18.41 18.55 71,546 -0.19(-1.01%)
Aug 20, 2008 18.71 18.82 18.48 18.74 103,936 +0.21(+1.13%)
Aug 19, 2008 18.85 18.85 18.35 18.53 168,662 -0.18(-0.96%)
Aug 18, 2008 19.07 19.07 18.52 18.71 131,744 -0.04(-0.21%)
Aug 15, 2008 18.94 19.08 18.50 18.75 0 -0.19(-1.00%)
Aug 14, 2008 18.31 19.01 18.11 18.94 235,979 +0.80(+4.41%)
Aug 13, 2008 18.61 18.79 18.09 18.14 207,818 -0.46(-2.47%)
Aug 12, 2008 18.79 19.12 18.27 18.60 239,307 -0.20(-1.06%)
Aug 11, 2008 18.31 18.80 18.06 18.80 407,170 +0.78(+4.33%)
Aug 08, 2008 17.99 18.29 17.22 18.02 485,036 +0.01(+0.06%)
Aug 07, 2008 16.73 18.46 16.07 18.01 1,263,283 +1.22(+7.27%)
Aug 06, 2008 16.46 17.00 16.31 16.79 144,116 +0.20(+1.21%)
Aug 05, 2008 16.83 16.88 16.28 16.59 243,716 -0.16(-0.96%)
Aug 04, 2008 16.97 16.97 16.74 16.75 273,060 -0.14(-0.83%)
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.