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 (%)
Jan 31, 2018 5.650 5.750 5.650 5.700 75,598 +0.00(+0.00%)
Jan 30, 2018 5.650 5.650 5.600 5.700 124,736 +0.05(+0.88%)
Jan 29, 2018 5.700 5.700 5.600 5.650 76,418 -0.05(-0.88%)
Jan 26, 2018 5.700 5.800 5.650 5.700 51,741 -0.05(-0.87%)
Jan 25, 2018 5.700 5.750 5.700 5.750 50,254 +0.05(+0.88%)
Jan 24, 2018 5.750 5.750 5.650 5.700 93,870 +0.00(+0.00%)
Jan 23, 2018 5.650 5.700 5.650 5.700 112,699 +0.05(+0.88%)
Jan 22, 2018 5.550 5.750 5.550 5.650 118,939 +0.00(+0.00%)
Jan 19, 2018 5.550 5.700 5.550 5.650 79,176 +0.10(+1.80%)
Jan 18, 2018 5.700 5.700 5.550 5.550 778,232 -0.15(-2.63%)
Jan 17, 2018 5.600 5.750 5.550 5.700 132,776 +0.10(+1.79%)
Jan 16, 2018 5.700 5.700 5.550 5.600 163,382 +0.00(+0.00%)
Jan 12, 2018 5.600 5.600 5.600 0 +0.00(+0.00%)
Jan 11, 2018 5.550 5.650 5.550 5.600 389,699 +0.05(+0.90%)
Jan 10, 2018 5.500 5.550 5.500 5.550 83,095 +0.00(+0.00%)
Jan 09, 2018 5.600 5.650 5.550 5.550 77,203 -0.05(-0.89%)
Jan 08, 2018 5.500 5.600 5.500 5.600 63,493 +0.10(+1.82%)
Jan 05, 2018 5.450 5.550 5.450 5.500 203,981 +0.00(+0.00%)
Jan 04, 2018 5.550 5.550 5.450 5.500 149,812 +0.00(+0.00%)
Jan 03, 2018 5.450 5.525 5.400 5.500 164,928 +0.05(+0.92%)
Jan 02, 2018 5.450 5.500 5.450 5.450 83,660 +0.00(+0.00%)
Dec 29, 2017 5.450 5.450 5.450 0 +0.00(+0.00%)
Dec 28, 2017 5.450 5.600 5.450 5.450 273,058 -0.05(-0.91%)
Dec 27, 2017 5.500 5.600 5.450 5.500 162,477 +0.00(+0.00%)
Dec 26, 2017 5.500 5.600 5.475 5.500 68,149 +0.00(+0.00%)
Dec 22, 2017 5.350 5.650 5.350 5.500 131,622 +0.00(+0.00%)
Dec 21, 2017 5.500 5.500 5.450 5.500 190,548 +0.00(+0.00%)
Dec 20, 2017 5.500 5.550 5.450 5.500 49,241 +0.00(+0.00%)
Dec 19, 2017 5.600 5.700 5.500 5.500 60,816 -0.05(-0.90%)
Dec 18, 2017 5.600 5.700 5.550 5.550 81,806 -0.05(-0.89%)
Dec 15, 2017 5.350 5.700 5.350 5.600 1,031,553 +0.25(+4.67%)
Dec 14, 2017 5.400 5.500 5.350 5.350 112,988 -0.05(-0.93%)
Dec 13, 2017 5.400 5.475 5.350 5.400 127,113 +0.05(+0.93%)
Dec 12, 2017 5.400 5.450 5.300 5.350 95,792 +0.00(+0.00%)
Dec 11, 2017 5.450 5.500 5.300 5.350 178,956 -0.05(-0.93%)
Dec 08, 2017 5.600 5.600 5.350 5.400 161,419 +0.00(+0.00%)
Dec 07, 2017 5.550 5.600 5.425 83,285 +0.00(+0.00%)
Dec 06, 2017 5.500 5.550 5.400 5.500 97,656 +0.00(+0.00%)
Dec 05, 2017 5.500 5.550 5.432 5.500 97,212 +0.00(+0.00%)
Dec 04, 2017 5.550 5.600 5.450 5.500 58,618 -0.05(-0.90%)
Dec 01, 2017 5.600 5.671 5.450 5.550 92,173 -0.15(-2.63%)
Nov 30, 2017 5.550 5.700 5.400 5.700 203,077 +0.15(+2.70%)
Nov 29, 2017 5.400 5.550 5.400 5.550 52,082 +0.05(+0.91%)
Nov 28, 2017 5.350 5.525 5.300 5.500 98,772 +0.15(+2.80%)
Nov 27, 2017 5.450 5.500 5.300 5.350 50,601 -0.10(-1.83%)
Nov 24, 2017 5.500 5.500 5.300 5.450 55,484 +0.05(+0.93%)
Nov 22, 2017 5.400 5.450 5.250 5.400 108,450 -0.05(-0.92%)
Nov 21, 2017 5.350 5.500 5.200 5.450 171,340 +0.10(+1.87%)
Nov 20, 2017 5.200 5.350 5.150 5.350 108,418 +0.05(+0.94%)
Nov 17, 2017 5.250 5.350 5.200 5.300 51,039 +0.00(+0.00%)
Nov 16, 2017 5.250 5.450 5.250 5.300 65,838 +0.10(+1.92%)
Nov 15, 2017 5.200 5.250 5.050 5.200 273,658 -0.05(-0.95%)
Nov 14, 2017 5.250 5.250 5.150 5.250 219,641 -0.05(-0.94%)
Nov 13, 2017 5.300 5.350 5.100 5.300 107,316 -0.05(-0.93%)
Nov 10, 2017 5.150 5.450 5.150 5.350 345,682 +0.15(+2.88%)
Nov 09, 2017 5.300 5.400 5.150 5.200 61,026 -0.15(-2.80%)
Nov 08, 2017 5.200 5.350 5.150 5.350 112,122 +0.10(+1.90%)
Nov 07, 2017 5.250 5.350 5.150 5.250 51,093 -0.05(-0.94%)
Nov 06, 2017 5.150 5.300 5.100 5.300 350,306 +0.20(+3.92%)
Nov 03, 2017 5.300 5.350 5.100 5.100 73,696 -0.20(-3.77%)
Nov 02, 2017 5.150 5.350 5.150 5.300 132,434 +0.10(+1.92%)
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.