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 (%)
Aug 31, 2017 4.750 4.825 4.700 4.750 79,877 +0.00(+0.00%)
Aug 30, 2017 4.800 4.800 4.700 4.750 85,761 -0.10(-2.06%)
Aug 29, 2017 4.650 4.900 4.500 4.850 247,417 +0.10(+2.11%)
Aug 28, 2017 4.750 4.850 4.600 4.750 105,379 +0.05(+1.06%)
Aug 25, 2017 4.550 4.750 4.500 4.700 88,189 +0.20(+4.44%)
Aug 24, 2017 4.500 4.550 4.500 4.500 54,408 +0.00(+0.00%)
Aug 23, 2017 4.550 4.600 4.500 4.500 86,312 -0.05(-1.10%)
Aug 22, 2017 4.700 4.700 4.550 4.550 115,812 -0.22(-4.61%)
Aug 21, 2017 4.550 4.850 4.500 4.770 142,144 +0.27(+6.00%)
Aug 18, 2017 4.250 4.550 4.250 4.500 157,137 +0.20(+4.65%)
Aug 17, 2017 4.250 4.392 4.250 4.300 102,876 +0.00(+0.00%)
Aug 16, 2017 4.350 4.400 4.300 4.300 79,270 -0.05(-1.15%)
Aug 15, 2017 4.400 4.500 4.350 4.350 106,409 -0.05(-1.14%)
Aug 14, 2017 4.300 4.450 4.300 4.400 100,816 +0.10(+2.33%)
Aug 11, 2017 4.350 4.500 4.250 4.300 333,195 -0.20(-4.44%)
Aug 10, 2017 4.500 4.596 4.430 4.500 264,829 -0.10(-2.17%)
Aug 09, 2017 4.550 4.700 4.550 4.600 97,422 +0.00(+0.00%)
Aug 08, 2017 4.550 4.650 4.500 4.600 191,707 +0.05(+1.10%)
Aug 07, 2017 4.550 4.750 4.500 4.550 387,924 -0.15(-3.19%)
Aug 04, 2017 4.750 4.800 4.650 4.700 87,714 +0.00(+0.00%)
Aug 03, 2017 4.900 5.000 4.600 4.700 216,906 -0.25(-5.05%)
Aug 02, 2017 5.100 5.100 4.900 4.950 130,481 -0.15(-2.94%)
Aug 01, 2017 5.100 5.150 5.000 5.100 68,571 +0.05(+0.99%)
Jul 31, 2017 5.000 5.100 4.975 5.050 79,012 +0.05(+1.00%)
Jul 28, 2017 5.050 5.100 5.000 5.000 56,260 +0.00(+0.00%)
Jul 27, 2017 5.200 5.250 4.950 5.000 120,290 -0.15(-2.91%)
Jul 26, 2017 5.200 5.200 5.000 5.150 57,392 +0.00(+0.00%)
Jul 25, 2017 5.150 5.150 5.150 5.150 59,777 +0.00(+0.00%)
Jul 24, 2017 5.200 5.300 5.150 5.150 116,774 -0.10(-1.90%)
Jul 21, 2017 5.250 5.300 5.200 5.250 153,540 +0.05(+0.96%)
Jul 20, 2017 5.200 5.250 5.200 5.200 92,982 +0.00(+0.00%)
Jul 19, 2017 5.500 5.623 5.200 5.200 610,557 -0.25(-4.59%)
Jul 18, 2017 5.050 5.500 5.050 5.450 654,470 +0.35(+6.86%)
Jul 17, 2017 5.150 5.200 5.100 5.100 157,681 -0.10(-1.92%)
Jul 14, 2017 5.150 5.250 5.050 5.200 386,618 +0.05(+0.97%)
Jul 13, 2017 5.250 5.300 5.051 5.150 195,065 -0.05(-0.96%)
Jul 12, 2017 5.200 5.400 5.200 5.200 79,185 +0.00(+0.00%)
Jul 11, 2017 5.000 5.250 5.000 5.200 128,471 +0.20(+4.00%)
Jul 10, 2017 5.300 5.400 5.000 5.000 192,202 -0.35(-6.54%)
Jul 07, 2017 5.600 5.600 5.250 5.350 192,724 -0.10(-1.83%)
Jul 06, 2017 5.300 5.700 5.200 5.450 1,170,359 +0.15(+2.83%)
Jul 05, 2017 5.250 5.400 5.200 5.300 610,057 +0.05(+0.95%)
Jul 03, 2017 5.250 5.350 5.200 5.250 19,946 +0.05(+0.96%)
Jun 30, 2017 5.200 5.250 5.050 5.200 66,051 +0.00(+0.00%)
Jun 29, 2017 5.100 5.300 5.100 5.200 114,100 +0.10(+1.96%)
Jun 28, 2017 4.900 5.125 4.900 5.100 105,724 +0.20(+4.08%)
Jun 27, 2017 4.950 5.000 4.875 4.900 89,492 -0.05(-1.01%)
Jun 26, 2017 4.900 4.950 4.750 4.950 114,926 +0.05(+1.02%)
Jun 23, 2017 4.750 4.900 4.700 4.900 528,858 +0.15(+3.16%)
Jun 22, 2017 4.800 4.850 4.750 4.750 80,676 -0.05(-1.04%)
Jun 21, 2017 4.850 4.975 4.800 4.800 89,759 -0.05(-1.03%)
Jun 20, 2017 4.850 4.900 4.800 4.850 68,112 +0.00(+0.00%)
Jun 19, 2017 4.850 4.900 4.800 4.850 37,044 +0.00(+0.00%)
Jun 16, 2017 4.800 4.850 4.800 4.850 131,331 +0.00(+0.00%)
Jun 15, 2017 4.850 4.950 4.825 4.850 94,577 -0.05(-1.02%)
Jun 14, 2017 5.000 5.000 4.900 4.900 197,360 -0.10(-2.00%)
Jun 13, 2017 5.100 5.150 4.950 5.000 76,139 -0.10(-1.96%)
Jun 12, 2017 5.150 5.159 5.050 5.100 329,142 +0.05(+0.99%)
Jun 09, 2017 4.950 5.050 4.800 5.050 146,012 +0.05(+1.00%)
Jun 08, 2017 5.000 5.050 4.950 5.000 154,657 -0.01(-0.20%)
Jun 07, 2017 4.900 5.050 4.900 5.010 183,153 +0.06(+1.21%)
Jun 06, 2017 5.000 5.000 4.900 4.950 116,285 -0.05(-1.00%)
Jun 05, 2017 5.100 5.150 5.000 5.000 34,533 -0.15(-2.91%)
Jun 02, 2017 5.100 5.200 5.000 5.150 106,607 +0.05(+0.98%)
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.