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 (%)
Dec 31, 2020 1.920 1.920 1.920 141,592 +0.02(+1.05%)
Dec 30, 2020 1.850 1.900 1.805 1.900 141,592 +0.05(+2.70%)
Dec 29, 2020 1.850 1.870 1.830 1.850 125,667 +0.00(+0.00%)
Dec 28, 2020 1.900 1.920 1.815 1.850 576,581 -0.01(-0.54%)
Dec 24, 2020 1.860 1.900 1.850 1.860 24,100 -0.02(-1.06%)
Dec 23, 2020 1.900 1.920 1.870 1.880 198,233 +0.02(+1.08%)
Dec 22, 2020 1.850 1.877 1.830 1.860 121,093 +0.00(+0.00%)
Dec 21, 2020 1.720 1.870 1.670 1.860 450,771 -0.01(-0.53%)
Dec 18, 2020 1.930 1.944 1.870 1.870 660,300 -0.04(-2.09%)
Dec 17, 2020 1.910 1.930 1.880 1.910 390,841 +0.02(+1.06%)
Dec 16, 2020 1.910 1.920 1.870 1.890 219,731 +0.01(+0.53%)
Dec 15, 2020 1.900 1.930 1.860 1.880 423,209 -0.01(-0.53%)
Dec 14, 2020 2.010 2.020 1.890 1.890 466,163 -0.08(-4.06%)
Dec 11, 2020 1.990 2.060 1.950 1.970 173,300 -0.02(-1.01%)
Dec 10, 2020 1.920 2.010 1.920 1.990 262,323 +0.04(+2.05%)
Dec 09, 2020 1.930 1.975 1.930 1.950 168,104 +0.00(+0.00%)
Dec 08, 2020 1.950 1.970 1.910 1.950 989,970 +0.01(+0.52%)
Dec 07, 2020 1.990 1.990 1.910 1.940 158,619 +0.00(+0.00%)
Dec 04, 2020 1.930 1.970 1.920 1.940 567,800 +0.04(+2.11%)
Dec 03, 2020 1.890 1.960 1.870 1.900 514,316 +0.00(+0.00%)
Dec 02, 2020 1.880 1.940 1.860 1.900 167,389 -0.04(-2.06%)
Dec 01, 2020 1.910 2.000 1.900 1.940 502,123 +0.05(+2.65%)
Nov 30, 2020 1.890 1.930 1.810 1.890 426,704 +0.02(+1.07%)
Nov 27, 2020 1.910 1.910 1.813 1.870 119,400 +0.03(+1.63%)
Nov 25, 2020 1.890 1.900 1.780 1.840 344,800 +0.00(+0.00%)
Nov 24, 2020 1.750 1.945 1.740 1.840 731,556 +0.16(+9.52%)
Nov 23, 2020 1.580 1.700 1.550 1.680 989,069 +0.14(+9.09%)
Nov 20, 2020 1.520 1.560 1.510 1.540 863,700 +0.00(+0.00%)
Nov 19, 2020 1.550 1.559 1.490 1.540 472,014 +0.00(+0.00%)
Nov 18, 2020 1.620 1.640 1.510 1.540 688,655 -0.10(-6.10%)
Nov 17, 2020 1.670 1.670 1.630 1.640 184,855 -0.05(-2.96%)
Nov 16, 2020 1.740 1.740 1.670 1.690 192,605 -0.01(-0.59%)
Nov 13, 2020 1.650 1.700 1.610 1.700 356,600 +0.06(+3.66%)
Nov 12, 2020 1.560 1.660 1.520 1.640 572,290 +0.10(+6.49%)
Nov 11, 2020 1.490 1.560 1.480 1.540 734,264 +0.05(+3.36%)
Nov 10, 2020 1.490 1.537 1.430 1.490 953,988 +0.03(+2.05%)
Nov 09, 2020 1.400 1.500 1.400 1.460 616,937 +0.10(+7.35%)
Nov 06, 2020 1.340 1.380 1.340 1.360 311,600 +0.01(+0.74%)
Nov 05, 2020 1.380 1.400 1.330 1.350 1,454,781 -0.01(-0.74%)
Nov 04, 2020 1.350 1.373 1.340 1.360 260,410 +0.02(+1.49%)
Nov 03, 2020 1.320 1.360 1.320 1.340 473,330 +0.02(+1.52%)
Nov 02, 2020 1.330 1.340 1.310 1.320 464,460 +0.00(+0.00%)
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%)
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.