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 (%)
Dec 31, 2015 3.780 3.880 3.880 3.880 184,200 +0.10(+2.65%)
Dec 30, 2015 3.880 3.900 3.650 3.780 284,636 -0.13(-3.32%)
Dec 29, 2015 3.910 3.910 3.880 3.910 66,508 +0.01(+0.26%)
Dec 28, 2015 3.830 3.950 3.830 3.900 123,448 -0.01(-0.26%)
Dec 24, 2015 3.890 3.910 3.910 3.910 47,300 +0.00(+0.00%)
Dec 23, 2015 3.730 3.920 3.720 3.910 124,846 +0.17(+4.55%)
Dec 22, 2015 3.800 3.800 3.700 3.740 128,213 -0.11(-2.86%)
Dec 21, 2015 3.910 4.020 3.810 3.850 257,561 +0.03(+0.79%)
Dec 18, 2015 3.710 3.870 3.610 3.820 319,260 +0.12(+3.24%)
Dec 17, 2015 3.640 3.780 3.580 3.700 208,333 +0.06(+1.65%)
Dec 16, 2015 3.260 3.680 3.230 3.640 1,070,909 +0.41(+12.69%)
Dec 15, 2015 3.300 3.310 3.220 3.230 59,156 -0.08(-2.42%)
Dec 14, 2015 3.290 3.320 3.250 3.310 253,947 +0.05(+1.53%)
Dec 11, 2015 3.210 3.320 3.210 3.260 255,609 -0.04(-1.21%)
Dec 10, 2015 3.200 3.320 3.200 3.300 224,498 +0.06(+1.85%)
Dec 09, 2015 3.230 3.290 3.170 3.240 156,937 -0.01(-0.31%)
Dec 08, 2015 3.150 3.279 3.110 3.250 76,271 +0.08(+2.52%)
Dec 07, 2015 3.260 3.260 3.130 3.170 189,868 -0.09(-2.76%)
Dec 04, 2015 3.240 3.330 3.240 3.260 136,383 -0.02(-0.61%)
Dec 03, 2015 3.350 3.356 3.280 3.280 133,973 -0.06(-1.80%)
Dec 02, 2015 3.330 3.400 3.330 3.340 118,465 -0.07(-2.05%)
Dec 01, 2015 3.470 3.490 3.390 3.410 130,521 -0.04(-1.16%)
Nov 30, 2015 3.420 3.470 3.400 3.450 86,109 +0.04(+1.17%)
Nov 27, 2015 3.390 3.430 3.340 3.410 32,173 +0.01(+0.29%)
Nov 25, 2015 3.350 3.400 3.400 3.400 39,000 +0.05(+1.49%)
Nov 24, 2015 3.360 3.426 3.320 3.350 86,905 -0.02(-0.59%)
Nov 23, 2015 3.310 3.410 3.310 3.370 160,072 +0.07(+2.12%)
Nov 20, 2015 3.290 3.310 3.270 3.300 90,155 +0.03(+0.92%)
Nov 19, 2015 3.290 3.310 3.270 3.270 52,051 -0.02(-0.61%)
Nov 18, 2015 3.220 3.300 3.190 3.290 85,810 +0.09(+2.81%)
Nov 17, 2015 3.220 3.220 3.190 3.200 131,089 -0.01(-0.31%)
Nov 16, 2015 3.210 3.240 3.180 3.210 108,195 -0.01(-0.31%)
Nov 13, 2015 3.260 3.260 3.190 3.220 131,197 -0.01(-0.31%)
Nov 12, 2015 3.260 3.290 3.180 3.230 213,294 -0.08(-2.42%)
Nov 11, 2015 3.490 3.490 3.260 3.310 307,300 -0.15(-4.34%)
Nov 10, 2015 3.370 3.480 3.370 3.460 68,541 +0.03(+0.87%)
Nov 09, 2015 3.490 3.490 3.380 3.430 51,741 -0.06(-1.72%)
Nov 06, 2015 3.420 3.490 3.400 3.490 43,547 +0.03(+0.87%)
Nov 05, 2015 3.450 3.470 3.400 3.460 42,914 +0.02(+0.58%)
Nov 04, 2015 3.450 3.490 3.430 3.440 79,608 +0.01(+0.29%)
Nov 03, 2015 3.420 3.490 3.400 3.430 43,433 -0.02(-0.58%)
Nov 02, 2015 3.380 3.490 3.340 3.450 25,014 +0.07(+2.07%)
Oct 30, 2015 3.340 3.400 3.290 3.380 98,156 -0.01(-0.29%)
Oct 29, 2015 3.460 3.500 3.380 3.390 51,686 -0.10(-2.87%)
Oct 28, 2015 3.420 3.490 3.360 3.490 71,183 +0.07(+2.05%)
Oct 27, 2015 3.410 3.430 3.326 3.420 84,874 -0.01(-0.29%)
Oct 26, 2015 3.700 3.710 3.420 3.430 76,666 -0.30(-8.04%)
Oct 23, 2015 3.790 3.820 3.690 3.730 136,164 -0.01(-0.27%)
Oct 22, 2015 3.510 3.770 3.510 3.740 76,331 +0.25(+7.16%)
Oct 21, 2015 3.500 3.550 3.460 3.490 43,519 +0.02(+0.58%)
Oct 20, 2015 3.520 3.540 3.450 3.470 41,916 -0.07(-1.98%)
Oct 19, 2015 3.510 3.570 3.450 3.540 64,028 +0.05(+1.43%)
Oct 16, 2015 3.580 3.580 3.460 3.490 48,979 -0.08(-2.24%)
Oct 15, 2015 3.480 3.580 3.450 3.570 63,028 +0.07(+2.00%)
Oct 14, 2015 3.580 3.620 3.470 3.500 42,719 -0.06(-1.69%)
Oct 13, 2015 3.510 3.649 3.510 3.560 46,060 +0.01(+0.28%)
Oct 12, 2015 3.740 3.740 3.530 3.550 80,084 -0.20(-5.33%)
Oct 09, 2015 3.840 3.860 3.710 3.750 44,333 -0.06(-1.57%)
Oct 08, 2015 3.650 3.830 3.620 3.810 73,774 +0.14(+3.81%)
Oct 07, 2015 3.620 3.775 3.610 3.670 58,131 +0.06(+1.66%)
Oct 06, 2015 3.720 3.760 3.590 3.610 37,692 -0.05(-1.37%)
Oct 05, 2015 3.570 3.790 3.520 3.660 76,169 +0.11(+3.10%)
Oct 02, 2015 3.210 3.620 3.200 3.550 127,488 +0.34(+10.59%)
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.