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, 2011 6.430 6.680 6.370 6.500 74,375 +0.13(+2.04%)
Jan 28, 2011 6.630 6.630 6.300 6.370 136,724 -0.29(-4.35%)
Jan 27, 2011 6.690 6.690 6.500 6.660 27,439 +0.01(+0.15%)
Jan 26, 2011 6.500 6.730 6.500 6.650 35,440 +0.15(+2.31%)
Jan 25, 2011 6.470 6.540 6.370 6.500 56,863 -0.04(-0.61%)
Jan 24, 2011 6.390 6.630 6.350 6.540 70,678 +0.17(+2.67%)
Jan 21, 2011 6.430 6.510 6.360 6.370 111,073 -0.02(-0.31%)
Jan 20, 2011 6.400 6.560 6.370 6.390 68,377 -0.01(-0.16%)
Jan 19, 2011 6.780 6.790 6.400 6.400 76,538 -0.40(-5.88%)
Jan 18, 2011 6.730 6.950 6.690 6.800 66,213 +0.03(+0.44%)
Jan 14, 2011 6.700 6.830 6.650 6.770 71,674 +0.09(+1.35%)
Jan 13, 2011 6.710 6.740 6.660 6.680 28,420 -0.01(-0.15%)
Jan 12, 2011 6.550 6.710 6.490 6.690 57,597 +0.22(+3.40%)
Jan 11, 2011 6.500 6.530 6.400 6.470 64,723 +0.00(+0.00%)
Jan 10, 2011 6.440 6.500 6.400 6.470 78,800 -0.03(-0.46%)
Jan 07, 2011 6.630 6.630 6.410 6.500 85,545 -0.08(-1.22%)
Jan 06, 2011 6.530 6.600 6.510 6.580 26,511 +0.04(+0.61%)
Jan 05, 2011 6.490 6.610 6.490 6.540 33,366 +0.00(+0.00%)
Jan 04, 2011 6.750 6.750 6.460 6.540 81,132 -0.20(-2.97%)
Jan 03, 2011 6.490 6.790 6.470 6.740 105,962 +0.27(+4.17%)
Dec 31, 2010 6.400 6.630 6.400 6.470 71,868 +0.04(+0.62%)
Dec 30, 2010 6.400 6.510 6.390 6.430 94,685 +0.05(+0.78%)
Dec 29, 2010 6.360 6.470 6.360 6.380 38,399 +0.02(+0.31%)
Dec 28, 2010 6.440 6.470 6.350 6.360 58,051 -0.04(-0.63%)
Dec 27, 2010 6.290 6.500 6.290 6.400 51,059 +0.06(+0.95%)
Dec 23, 2010 6.330 6.380 6.240 6.340 104,101 +0.04(+0.63%)
Dec 22, 2010 6.190 6.450 6.150 6.300 102,255 +0.12(+1.94%)
Dec 21, 2010 6.110 6.180 6.070 6.180 78,525 +0.09(+1.48%)
Dec 20, 2010 5.980 6.140 5.940 6.090 102,245 +0.14(+2.35%)
Dec 17, 2010 5.940 5.990 5.800 5.950 181,447 +0.00(+0.00%)
Dec 16, 2010 5.990 5.990 5.860 5.950 85,635 -0.03(-0.50%)
Dec 15, 2010 5.990 5.990 5.870 5.980 46,607 +0.00(+0.00%)
Dec 14, 2010 5.990 5.990 5.870 5.980 37,035 +0.02(+0.34%)
Dec 13, 2010 5.950 5.990 5.850 5.960 53,874 +0.02(+0.34%)
Dec 10, 2010 5.980 5.990 5.720 5.940 53,032 -0.04(-0.67%)
Dec 09, 2010 5.930 5.990 5.840 5.980 58,688 +0.09(+1.53%)
Dec 08, 2010 5.890 5.980 5.770 5.890 74,541 +0.03(+0.51%)
Dec 07, 2010 5.790 5.970 5.720 5.860 84,901 +0.14(+2.45%)
Dec 06, 2010 5.400 5.750 5.329 5.720 71,785 +0.29(+5.34%)
Dec 03, 2010 5.360 5.490 5.210 5.430 65,876 +0.04(+0.74%)
Dec 02, 2010 5.110 5.400 5.070 5.390 79,040 +0.28(+5.48%)
Dec 01, 2010 5.170 5.240 5.100 5.110 162,728 -0.07(-1.35%)
Nov 30, 2010 5.250 5.300 5.100 5.180 156,722 -0.12(-2.26%)
Nov 29, 2010 5.300 5.350 5.110 5.300 78,741 -0.11(-2.03%)
Nov 26, 2010 5.360 5.500 5.360 5.410 16,194 -0.02(-0.37%)
Nov 24, 2010 5.350 5.430 5.430 5.430 44,797 +0.14(+2.65%)
Nov 23, 2010 5.370 5.450 5.260 5.290 37,776 -0.18(-3.29%)
Nov 22, 2010 5.500 5.520 5.350 5.470 42,711 -0.08(-1.44%)
Nov 19, 2010 5.620 5.730 5.450 5.550 106,402 -0.12(-2.12%)
Nov 18, 2010 5.540 5.690 5.390 5.670 159,827 +0.20(+3.66%)
Nov 17, 2010 5.320 5.470 5.270 5.470 77,288 +0.18(+3.40%)
Nov 16, 2010 5.390 5.390 5.230 5.290 65,329 -0.17(-3.11%)
Nov 15, 2010 5.390 5.510 5.240 5.460 34,355 +0.10(+1.87%)
Nov 12, 2010 5.320 5.400 5.260 5.360 42,473 -0.03(-0.56%)
Nov 11, 2010 5.510 5.580 5.380 5.390 44,026 -0.22(-3.92%)
Nov 10, 2010 5.130 5.630 5.130 5.610 52,432 +0.06(+1.08%)
Nov 09, 2010 5.480 5.580 5.350 5.550 93,016 +0.06(+1.09%)
Nov 08, 2010 5.600 5.630 5.400 5.490 122,075 -0.28(-4.85%)
Nov 05, 2010 5.920 5.970 5.670 5.770 130,439 -0.13(-2.20%)
Nov 04, 2010 5.370 5.930 5.370 5.900 220,378 +0.66(+12.60%)
Nov 03, 2010 5.360 5.430 5.110 5.240 131,756 -0.15(-2.78%)
Nov 02, 2010 5.530 5.530 5.320 5.390 115,136 -0.01(-0.19%)
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.