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 (%)
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%)
Nov 01, 2017 5.350 5.350 5.150 5.200 119,643 -0.10(-1.89%)
Oct 31, 2017 5.250 5.400 5.200 5.300 229,378 +0.10(+1.92%)
Oct 30, 2017 5.150 5.250 5.150 5.200 828,990 +0.00(+0.00%)
Oct 27, 2017 5.200 5.250 5.125 5.200 134,529 +0.05(+0.97%)
Oct 26, 2017 5.150 5.189 5.050 5.150 93,885 +0.00(+0.00%)
Oct 25, 2017 4.950 5.250 4.950 5.150 472,500 +0.20(+4.04%)
Oct 24, 2017 4.950 5.125 4.950 4.950 116,408 +0.00(+0.00%)
Oct 23, 2017 5.050 5.050 4.925 4.950 125,530 -0.05(-1.00%)
Oct 20, 2017 5.000 5.025 4.950 5.000 95,813 +0.00(+0.00%)
Oct 19, 2017 5.000 5.000 4.900 5.000 130,484 +0.00(+0.00%)
Oct 18, 2017 5.050 5.100 4.950 5.000 67,084 +0.00(+0.00%)
Oct 17, 2017 5.100 5.142 4.950 5.000 109,992 -0.10(-1.96%)
Oct 16, 2017 5.050 5.100 4.975 5.100 108,501 +0.05(+0.99%)
Oct 13, 2017 5.000 5.050 4.925 5.050 142,693 +0.05(+1.00%)
Oct 12, 2017 4.900 5.250 4.900 5.000 261,749 +0.05(+1.01%)
Oct 11, 2017 4.800 5.050 4.800 4.950 90,482 +0.15(+3.13%)
Oct 10, 2017 4.950 5.000 4.750 4.800 107,193 -0.10(-2.04%)
Oct 09, 2017 4.950 5.000 4.850 4.900 79,533 -0.10(-2.00%)
Oct 06, 2017 4.900 5.050 4.900 5.000 43,259 +0.00(+0.00%)
Oct 05, 2017 4.950 5.050 4.900 5.000 125,878 +0.05(+1.01%)
Oct 04, 2017 4.900 4.975 4.900 4.950 94,753 +0.10(+2.06%)
Oct 03, 2017 4.800 4.900 4.800 4.850 86,735 +0.00(+0.00%)
Oct 02, 2017 4.800 4.900 4.760 4.850 88,475 +0.10(+2.11%)
Sep 29, 2017 4.850 4.850 4.750 4.750 100,726 -0.10(-2.06%)
Sep 28, 2017 4.900 4.900 4.750 4.850 131,649 -0.05(-1.02%)
Sep 27, 2017 4.800 4.950 4.750 4.900 107,913 +0.15(+3.16%)
Sep 26, 2017 4.600 4.750 4.550 4.750 111,177 +0.15(+3.26%)
Sep 25, 2017 4.800 4.800 4.550 4.600 87,225 -0.20(-4.17%)
Sep 22, 2017 4.900 4.950 4.750 4.800 59,950 -0.15(-3.03%)
Sep 21, 2017 4.904 4.950 4.750 4.950 129,657 +0.00(+0.00%)
Sep 20, 2017 4.950 5.000 4.900 4.950 100,280 +0.10(+2.06%)
Sep 19, 2017 4.850 4.900 4.700 4.850 153,582 +0.00(+0.00%)
Sep 18, 2017 4.900 4.900 4.800 4.850 88,424 -0.05(-1.02%)
Sep 15, 2017 4.900 4.950 4.800 4.900 234,396 -0.05(-1.01%)
Sep 14, 2017 4.800 4.950 4.700 4.950 134,497 +0.10(+2.06%)
Sep 13, 2017 4.600 4.850 4.600 4.850 232,434 +0.15(+3.19%)
Sep 12, 2017 4.650 4.800 4.650 4.700 150,474 +0.00(+0.00%)
Sep 11, 2017 4.750 4.850 4.650 4.700 57,645 +0.05(+1.08%)
Sep 08, 2017 4.700 4.725 4.600 4.650 76,107 -0.10(-2.11%)
Sep 07, 2017 4.800 4.850 4.650 4.750 43,701 -0.10(-2.06%)
Sep 06, 2017 4.800 4.900 4.700 4.850 40,866 +0.00(+0.00%)
Sep 05, 2017 4.750 5.000 4.750 4.850 102,684 +0.05(+1.04%)
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.