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, 2016 4.050 4.100 3.950 4.000 130,826 -0.05(-1.23%)
Nov 29, 2016 3.950 4.050 3.950 4.050 77,984 +0.15(+3.85%)
Nov 28, 2016 4.050 4.100 3.850 3.900 67,088 -0.25(-6.02%)
Nov 25, 2016 4.050 4.150 3.950 4.150 65,104 +0.15(+3.75%)
Nov 23, 2016 4.000 4.000 4.000 0 -0.05(-1.23%)
Nov 22, 2016 4.050 4.050 3.825 4.050 81,964 +0.05(+1.25%)
Nov 21, 2016 4.050 4.100 3.850 4.000 88,331 +0.00(+0.00%)
Nov 18, 2016 4.000 4.100 3.800 4.000 130,195 +0.00(+0.00%)
Nov 17, 2016 3.900 4.050 3.850 4.000 131,443 +0.10(+2.56%)
Nov 16, 2016 3.900 3.900 3.800 3.900 85,930 -0.05(-1.27%)
Nov 15, 2016 3.750 4.000 3.551 3.950 77,238 +0.00(+0.00%)
Nov 14, 2016 3.800 4.000 3.750 3.950 127,084 +0.10(+2.60%)
Nov 11, 2016 4.000 4.050 3.650 3.850 234,857 +0.00(+0.00%)
Nov 10, 2016 3.700 3.850 3.500 3.850 91,835 +0.10(+2.67%)
Nov 09, 2016 3.050 3.750 3.050 3.750 130,820 +0.60(+19.05%)
Nov 08, 2016 3.200 3.350 3.050 3.150 41,178 -0.10(-3.08%)
Nov 07, 2016 3.130 3.250 3.130 3.250 47,163 +0.25(+8.33%)
Nov 04, 2016 3.400 3.400 1.950 3.000 315,731 -0.65(-17.81%)
Nov 03, 2016 3.750 3.750 3.600 3.650 16,667 -0.05(-1.35%)
Nov 02, 2016 3.750 3.800 3.650 3.700 37,736 -0.10(-2.63%)
Nov 01, 2016 3.850 3.850 3.700 3.800 49,211 -0.05(-1.30%)
Oct 31, 2016 3.900 3.900 3.850 3.850 42,185 -0.10(-2.53%)
Oct 28, 2016 3.900 4.000 3.900 3.950 22,734 +0.05(+1.28%)
Oct 27, 2016 3.900 3.950 3.850 3.900 40,923 +0.00(+0.00%)
Oct 26, 2016 3.950 4.000 3.900 3.900 35,619 -0.05(-1.27%)
Oct 25, 2016 4.050 4.100 3.950 3.950 37,707 -0.15(-3.66%)
Oct 24, 2016 4.100 4.150 4.050 4.100 17,896 +0.05(+1.23%)
Oct 21, 2016 4.150 4.156 3.950 4.050 102,658 -0.10(-2.41%)
Oct 20, 2016 4.100 4.200 4.100 4.150 21,831 +0.01(+0.24%)
Oct 19, 2016 4.100 4.150 4.100 4.140 23,068 -0.01(-0.24%)
Oct 18, 2016 4.200 4.200 4.100 4.150 38,064 -0.05(-1.19%)
Oct 17, 2016 4.200 4.300 4.150 4.200 37,195 -0.06(-1.41%)
Oct 14, 2016 4.310 4.340 4.250 4.260 29,424 -0.08(-1.84%)
Oct 13, 2016 4.430 4.430 4.320 4.340 26,420 -0.09(-2.03%)
Oct 12, 2016 4.300 4.440 4.300 4.430 18,700 +0.09(+2.07%)
Oct 11, 2016 4.420 4.430 4.330 4.340 49,943 -0.12(-2.69%)
Oct 10, 2016 4.400 4.480 4.370 4.460 22,174 +0.06(+1.36%)
Oct 07, 2016 4.400 4.430 4.340 4.400 37,557 -0.03(-0.68%)
Oct 06, 2016 4.380 4.430 4.340 4.430 22,345 -0.03(-0.67%)
Oct 05, 2016 4.450 4.570 4.380 4.460 39,900 +0.05(+1.13%)
Oct 04, 2016 4.470 4.532 4.400 4.410 17,646 -0.09(-2.00%)
Oct 03, 2016 4.620 4.620 4.470 4.500 33,745 -0.11(-2.39%)
Sep 30, 2016 4.470 4.640 4.450 4.610 214,941 +0.15(+3.36%)
Sep 29, 2016 4.410 4.520 4.350 4.460 19,356 +0.03(+0.68%)
Sep 28, 2016 4.370 4.450 4.330 4.430 29,065 +0.03(+0.68%)
Sep 27, 2016 4.410 4.430 4.370 4.400 50,427 +0.02(+0.46%)
Sep 26, 2016 4.470 4.490 4.380 4.380 26,407 -0.09(-2.01%)
Sep 23, 2016 4.550 4.550 4.460 4.470 22,136 -0.07(-1.54%)
Sep 22, 2016 4.500 4.550 4.330 4.540 94,690 +0.05(+1.11%)
Sep 21, 2016 4.450 4.520 4.380 4.490 44,920 +0.06(+1.35%)
Sep 20, 2016 4.450 4.520 4.395 4.430 104,901 +0.02(+0.45%)
Sep 19, 2016 4.440 4.480 4.380 4.410 47,973 +0.01(+0.23%)
Sep 16, 2016 4.400 4.420 4.360 4.400 118,505 +0.03(+0.69%)
Sep 15, 2016 4.350 4.370 4.320 4.370 29,097 +0.01(+0.23%)
Sep 14, 2016 4.370 4.400 4.350 4.360 59,940 -0.01(-0.23%)
Sep 13, 2016 4.380 4.420 4.362 4.370 64,759 -0.08(-1.80%)
Sep 12, 2016 4.350 4.450 4.350 4.450 26,216 +0.07(+1.60%)
Sep 09, 2016 4.350 4.410 4.350 4.380 73,400 -0.03(-0.68%)
Sep 08, 2016 4.460 4.460 4.390 4.410 18,744 -0.04(-0.90%)
Sep 07, 2016 4.450 4.510 4.370 4.450 54,114 -0.02(-0.45%)
Sep 06, 2016 4.440 4.490 4.440 4.470 40,605 -0.01(-0.22%)
Sep 02, 2016 4.480 4.480 4.480 4.480 19,500 +0.06(+1.36%)
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.