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 31, 2017 4.800 4.950 4.750 4.900 138,056 +0.10(+2.08%)
May 30, 2017 4.700 4.950 4.700 4.800 303,464 +0.10(+2.13%)
May 26, 2017 4.750 4.750 4.700 4.700 30,056 -0.10(-2.08%)
May 25, 2017 4.800 4.900 4.710 4.800 95,471 -0.05(-1.03%)
May 24, 2017 4.800 4.900 4.750 4.850 57,014 +0.05(+1.04%)
May 23, 2017 4.950 4.950 4.750 4.800 142,420 -0.14(-2.83%)
May 22, 2017 4.900 4.950 4.800 4.940 173,336 +0.04(+0.82%)
May 19, 2017 4.650 5.000 4.650 4.900 232,011 +0.25(+5.38%)
May 18, 2017 4.650 4.700 4.550 4.650 161,233 +0.05(+1.09%)
May 17, 2017 4.600 4.750 4.550 4.600 133,364 -0.05(-1.08%)
May 16, 2017 4.600 4.750 4.450 4.650 476,477 +0.05(+1.09%)
May 15, 2017 4.550 4.600 4.550 4.600 44,109 +0.05(+1.10%)
May 12, 2017 4.500 4.600 4.500 4.550 156,116 +0.00(+0.00%)
May 11, 2017 4.500 4.600 4.450 4.550 609,240 +0.05(+1.11%)
May 10, 2017 4.550 4.650 4.450 4.500 315,267 -0.05(-1.10%)
May 09, 2017 4.650 4.700 4.400 4.550 171,040 -0.05(-1.09%)
May 08, 2017 4.550 4.675 4.515 4.600 116,236 +0.15(+3.37%)
May 05, 2017 4.650 4.650 4.450 4.450 179,321 -0.15(-3.26%)
May 04, 2017 4.100 4.750 4.050 4.600 247,006 +0.20(+4.55%)
May 03, 2017 4.150 4.600 4.000 4.400 417,757 +0.20(+4.76%)
May 02, 2017 4.200 4.350 4.150 4.200 269,314 +0.00(+0.00%)
May 01, 2017 4.000 4.250 3.950 4.200 136,071 +0.15(+3.70%)
Apr 28, 2017 4.100 4.200 4.050 4.050 124,777 -0.05(-1.22%)
Apr 27, 2017 4.100 4.150 3.950 4.100 99,222 +0.00(+0.00%)
Apr 26, 2017 3.950 4.100 3.900 4.100 95,911 +0.10(+2.50%)
Apr 25, 2017 3.950 4.050 3.900 4.000 89,522 +0.10(+2.56%)
Apr 24, 2017 3.900 3.900 3.850 3.900 90,942 +0.05(+1.30%)
Apr 21, 2017 3.800 3.850 3.800 3.850 122,179 +0.05(+1.32%)
Apr 20, 2017 3.750 3.850 3.700 3.800 141,382 +0.05(+1.33%)
Apr 19, 2017 3.700 3.750 3.700 3.750 137,526 +0.05(+1.35%)
Apr 18, 2017 3.700 3.750 3.700 3.700 92,981 -0.05(-1.33%)
Apr 17, 2017 3.825 3.850 3.700 3.750 88,066 +0.00(+0.00%)
Apr 13, 2017 3.750 3.825 3.750 3.750 114,786 -0.05(-1.32%)
Apr 12, 2017 3.850 3.900 3.750 3.800 376,585 -0.05(-1.30%)
Apr 11, 2017 3.950 4.000 3.800 3.850 255,475 -0.10(-2.53%)
Apr 10, 2017 3.900 4.100 3.900 3.950 343,347 +0.05(+1.28%)
Apr 07, 2017 4.100 4.150 3.850 3.900 311,894 -0.20(-4.88%)
Apr 06, 2017 4.150 4.150 4.075 4.100 125,041 -0.05(-1.20%)
Apr 05, 2017 4.150 4.200 4.100 4.150 251,631 +0.05(+1.22%)
Apr 04, 2017 4.100 4.150 4.000 4.100 205,538 +0.05(+1.23%)
Apr 03, 2017 4.150 4.150 4.000 4.050 246,873 -0.10(-2.41%)
Mar 31, 2017 3.900 4.150 3.900 4.150 228,994 +0.20(+5.06%)
Mar 30, 2017 4.550 4.600 3.850 3.950 596,800 -0.75(-15.96%)
Mar 29, 2017 4.700 4.800 4.550 4.700 123,369 +0.02(+0.43%)
Mar 28, 2017 4.850 4.900 4.650 4.680 124,036 -0.07(-1.47%)
Mar 27, 2017 4.850 4.892 4.650 4.750 43,116 -0.15(-3.06%)
Mar 24, 2017 4.900 5.000 4.850 4.900 66,654 +0.00(+0.00%)
Mar 23, 2017 4.650 4.950 4.600 4.900 80,518 +0.25(+5.38%)
Mar 22, 2017 4.700 4.800 4.600 4.650 87,383 -0.10(-2.11%)
Mar 21, 2017 4.800 4.850 4.650 4.750 106,293 +0.05(+1.06%)
Mar 20, 2017 4.750 4.800 4.700 4.700 88,449 +0.00(+0.00%)
Mar 17, 2017 4.750 4.800 4.600 4.700 259,965 -0.05(-1.05%)
Mar 16, 2017 4.900 5.000 4.700 4.750 65,082 -0.10(-2.06%)
Mar 15, 2017 4.750 4.900 4.650 4.850 44,292 +0.15(+3.19%)
Mar 14, 2017 4.650 4.850 4.560 4.700 50,535 +0.00(+0.00%)
Mar 13, 2017 4.650 4.800 4.600 4.700 45,538 +0.05(+1.08%)
Mar 10, 2017 4.700 4.700 4.650 4.650 64,620 +0.00(+0.00%)
Mar 09, 2017 4.650 4.800 4.600 4.650 75,375 +0.00(+0.00%)
Mar 08, 2017 4.750 4.750 4.650 4.650 86,168 -0.05(-1.06%)
Mar 07, 2017 4.650 4.750 4.650 4.700 65,618 +0.00(+0.00%)
Mar 06, 2017 4.850 4.850 4.700 4.700 70,767 -0.15(-3.09%)
Mar 03, 2017 4.950 4.950 4.800 4.850 67,802 -0.05(-1.02%)
Mar 02, 2017 5.050 5.050 4.850 4.900 218,801 -0.10(-2.00%)
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.