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 (%)
May 28, 2010 4.720 4.810 4.450 4.720 519,934 +0.24(+5.36%)
May 27, 2010 4.500 4.550 4.439 4.480 84,568 +0.07(+1.59%)
May 26, 2010 4.410 4.490 4.150 4.410 901 +0.21(+5.00%)
May 25, 2010 4.080 4.220 4.020 4.200 156,032 -0.02(-0.47%)
May 24, 2010 4.120 4.255 4.050 4.220 148,432 +0.11(+2.68%)
May 21, 2010 4.000 4.200 3.950 4.110 190,201 +0.06(+1.48%)
May 20, 2010 4.080 4.280 4.050 4.050 226,686 -0.31(-7.11%)
May 19, 2010 4.440 4.500 4.290 4.360 231,796 -0.06(-1.36%)
May 18, 2010 4.330 4.450 4.320 4.420 258,596 +0.11(+2.55%)
May 17, 2010 4.390 4.460 4.120 4.310 275,684 -0.08(-1.82%)
May 14, 2010 4.390 4.480 4.360 4.390 188,320 -0.10(-2.23%)
May 13, 2010 4.480 4.540 4.400 4.490 209,735 +0.01(+0.22%)
May 12, 2010 4.430 4.500 4.300 4.480 515,864 +0.07(+1.59%)
May 11, 2010 4.370 4.430 4.350 4.410 130,903 -0.04(-0.90%)
May 10, 2010 4.360 4.450 4.350 4.450 282,165 +0.06(+1.37%)
May 07, 2010 4.770 4.830 4.390 4.390 413,134 -0.25(-5.39%)
May 06, 2010 4.770 5.100 4.380 4.640 1,711,968 -1.61(-25.76%)
May 05, 2010 6.260 6.390 6.160 6.250 90,500 -0.14(-2.19%)
May 04, 2010 6.490 6.490 6.300 6.390 129,463 -0.18(-2.74%)
May 03, 2010 6.430 6.580 6.400 6.570 53,757 +0.15(+2.34%)
Apr 30, 2010 6.680 6.790 6.400 6.420 173,812 -0.28(-4.18%)
Apr 29, 2010 6.610 6.740 6.550 6.700 114,697 +0.12(+1.82%)
Apr 28, 2010 6.600 6.770 6.350 6.580 215,184 +0.02(+0.30%)
Apr 27, 2010 6.150 6.650 6.150 6.560 1,408,992 +0.35(+5.64%)
Apr 26, 2010 6.000 6.230 5.997 6.210 169,297 +0.20(+3.33%)
Apr 23, 2010 6.000 6.020 5.950 6.010 635,817 +0.00(+0.00%)
Apr 22, 2010 5.960 6.020 5.910 6.010 62,842 +0.01(+0.17%)
Apr 21, 2010 6.000 6.000 5.970 6.000 89,185 +0.00(+0.00%)
Apr 20, 2010 5.750 6.000 5.750 6.000 172,131 +0.27(+4.71%)
Apr 19, 2010 5.810 5.880 5.650 5.730 144,822 -0.11(-1.88%)
Apr 16, 2010 5.970 5.990 5.690 5.840 165,931 -0.13(-2.18%)
Apr 15, 2010 6.000 6.020 5.940 5.970 813,506 -0.03(-0.50%)
Apr 14, 2010 6.000 6.020 5.900 6.000 258,021 +0.00(+0.00%)
Apr 13, 2010 5.980 6.030 5.910 6.000 106,305 +0.02(+0.33%)
Apr 12, 2010 6.000 6.020 5.950 5.980 72,422 -0.01(-0.17%)
Apr 09, 2010 6.030 6.030 5.901 5.990 255,270 +0.01(+0.17%)
Apr 08, 2010 5.930 6.000 5.900 5.980 44,481 +0.02(+0.34%)
Apr 07, 2010 6.020 6.050 5.890 5.960 89,077 -0.06(-1.00%)
Apr 06, 2010 6.020 6.120 5.970 6.020 59,636 -0.03(-0.50%)
Apr 05, 2010 5.930 6.050 5.921 6.050 79,582 +0.13(+2.20%)
Apr 01, 2010 5.840 5.920 5.920 5.920 92,600 +0.09(+1.54%)
Mar 31, 2010 5.650 5.920 5.620 5.830 141,274 +0.15(+2.64%)
Mar 30, 2010 5.500 5.729 5.460 5.680 168,669 +0.18(+3.27%)
Mar 29, 2010 5.820 5.870 5.430 5.500 164,267 -0.29(-5.01%)
Mar 26, 2010 5.790 5.960 5.700 5.790 84,673 +0.02(+0.35%)
Mar 25, 2010 5.890 5.970 5.760 5.770 140,455 -0.09(-1.54%)
Mar 24, 2010 5.900 5.980 5.850 5.860 68,729 -0.11(-1.84%)
Mar 23, 2010 6.010 6.010 5.850 5.970 57,609 -0.03(-0.50%)
Mar 22, 2010 6.000 6.100 5.940 6.000 137,069 -0.04(-0.66%)
Mar 19, 2010 5.910 6.050 5.890 6.040 245,403 +0.13(+2.20%)
Mar 18, 2010 5.880 6.000 5.820 5.910 125,589 -0.01(-0.17%)
Mar 17, 2010 6.030 6.040 5.840 5.920 110,860 -0.10(-1.66%)
Mar 16, 2010 6.060 6.080 5.950 6.020 184,156 -0.03(-0.50%)
Mar 15, 2010 6.050 6.080 6.020 6.050 131,098 +0.00(+0.00%)
Mar 12, 2010 6.050 6.100 5.950 6.050 220,663 +0.03(+0.50%)
Mar 11, 2010 6.080 6.190 5.990 6.020 185,706 -0.09(-1.47%)
Mar 10, 2010 6.080 6.160 5.970 6.110 143,241 +0.09(+1.50%)
Mar 09, 2010 5.870 6.100 5.870 6.020 119,542 +0.16(+2.73%)
Mar 08, 2010 5.610 5.890 5.600 5.860 161,714 +0.27(+4.83%)
Mar 05, 2010 5.330 5.590 5.300 5.590 136,619 +0.29(+5.47%)
Mar 04, 2010 5.450 5.490 5.250 5.300 45,278 -0.12(-2.21%)
Mar 03, 2010 5.500 5.500 5.330 5.420 73,690 -0.07(-1.28%)
Mar 02, 2010 5.360 5.500 5.290 5.490 92,617 +0.15(+2.81%)
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.