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 (%)
Feb 28, 2018 5.650 5.700 5.500 5.550 131,363 -0.10(-1.77%)
Feb 27, 2018 5.700 5.750 5.650 5.650 41,952 -0.05(-0.88%)
Feb 26, 2018 5.800 5.800 5.550 5.700 188,815 -0.05(-0.87%)
Feb 23, 2018 5.550 5.800 5.550 5.750 73,113 +0.25(+4.55%)
Feb 22, 2018 5.625 5.500 5.500 79,242 -0.05(-0.90%)
Feb 21, 2018 5.450 5.600 5.450 5.550 157,007 +0.10(+1.83%)
Feb 20, 2018 5.600 5.700 5.450 5.450 121,952 -0.20(-3.54%)
Feb 16, 2018 5.650 5.650 5.650 0 +0.05(+0.89%)
Feb 15, 2018 5.550 5.650 5.500 5.600 106,564 +0.10(+1.82%)
Feb 14, 2018 5.450 5.600 5.425 5.500 81,326 +0.05(+0.92%)
Feb 13, 2018 5.350 5.500 5.350 5.450 89,967 +0.05(+0.93%)
Feb 12, 2018 5.450 5.500 5.400 5.400 73,453 -0.05(-0.92%)
Feb 09, 2018 5.450 5.600 5.350 5.450 154,970 +0.05(+0.93%)
Feb 08, 2018 5.400 5.525 5.350 5.400 192,499 +0.00(+0.00%)
Feb 07, 2018 5.250 5.450 5.250 5.400 110,002 +0.10(+1.89%)
Feb 06, 2018 5.300 5.400 5.175 5.300 136,305 -0.15(-2.75%)
Feb 05, 2018 5.600 5.650 5.450 5.450 150,190 -0.15(-2.68%)
Feb 02, 2018 5.675 5.689 5.600 5.600 160,423 -0.15(-2.61%)
Feb 01, 2018 5.700 5.750 5.650 5.750 114,120 +0.05(+0.88%)
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%)
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.