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 (%)
Feb 27, 2009 3.250 3.280 3.100 3.100 0 -0.11(-3.43%)
Feb 26, 2009 3.190 3.345 3.150 3.210 300,343 +0.11(+3.55%)
Feb 25, 2009 3.190 3.240 2.900 3.100 312,894 -0.10(-3.13%)
Feb 24, 2009 3.330 3.400 3.110 3.200 427,849 -0.01(-0.31%)
Feb 23, 2009 3.410 3.609 3.200 3.210 331,189 -0.19(-5.59%)
Feb 20, 2009 3.800 3.800 3.290 3.400 460,399 -0.35(-9.33%)
Feb 19, 2009 3.950 3.970 3.720 3.750 295,818 -0.02(-0.53%)
Feb 18, 2009 4.500 4.570 3.740 3.770 635,008 -0.42(-10.02%)
Feb 17, 2009 5.000 5.000 4.020 4.190 459,753 -0.71(-14.49%)
Feb 13, 2009 5.110 5.160 4.800 4.900 276,257 -0.19(-3.73%)
Feb 12, 2009 5.320 5.350 5.030 5.090 317,540 -0.31(-5.74%)
Feb 11, 2009 5.400 5.590 5.210 5.400 231,160 +0.05(+0.93%)
Feb 10, 2009 6.030 6.140 5.320 5.350 241,295 -0.68(-11.28%)
Feb 09, 2009 5.550 6.200 5.550 6.030 229,585 +0.61(+11.25%)
Feb 06, 2009 5.260 5.500 5.180 5.420 245,413 +0.18(+3.44%)
Feb 05, 2009 5.400 5.400 5.090 5.240 251,614 -0.15(-2.78%)
Feb 04, 2009 5.470 5.760 5.320 5.390 339,369 -0.17(-3.06%)
Feb 03, 2009 5.740 5.770 5.420 5.560 164,367 -0.12(-2.11%)
Feb 02, 2009 5.540 5.800 5.350 5.680 256,120 +0.18(+3.27%)
Jan 30, 2009 5.550 5.680 5.410 5.500 0 -0.02(-0.36%)
Jan 29, 2009 6.050 6.230 5.520 5.520 175,532 -0.62(-10.10%)
Jan 28, 2009 5.950 6.220 5.950 6.140 328,439 +0.30(+5.14%)
Jan 27, 2009 5.720 5.900 5.720 5.840 139,701 +0.13(+2.28%)
Jan 26, 2009 5.710 5.900 5.633 5.710 110,076 +0.08(+1.42%)
Jan 23, 2009 5.640 5.850 5.500 5.630 163,592 -0.12(-2.09%)
Jan 22, 2009 5.800 5.950 5.500 5.750 205,657 -0.20(-3.36%)
Jan 21, 2009 5.760 5.950 5.440 5.950 334,888 +0.28(+4.94%)
Jan 20, 2009 6.310 6.420 5.670 5.670 200,287 -0.72(-11.27%)
Jan 16, 2009 6.490 6.660 6.000 6.390 219,032 -0.15(-2.29%)
Jan 15, 2009 6.080 6.540 5.760 6.540 363,867 +0.31(+4.98%)
Jan 14, 2009 6.740 6.910 5.870 6.230 418,008 -0.65(-9.45%)
Jan 13, 2009 6.900 7.100 6.680 6.880 178,168 -0.17(-2.41%)
Jan 12, 2009 7.800 7.800 6.930 7.050 230,431 -0.74(-9.50%)
Jan 09, 2009 8.000 8.020 7.780 7.790 477,019 -0.21(-2.62%)
Jan 08, 2009 7.550 8.270 7.330 8.000 434,345 +0.38(+4.99%)
Jan 07, 2009 8.040 8.090 7.570 7.620 377,089 -0.61(-7.41%)
Jan 06, 2009 8.050 8.479 8.040 8.230 370,118 +0.29(+3.65%)
Jan 05, 2009 7.200 8.250 7.010 7.940 474,801 +0.77(+10.74%)
Jan 02, 2009 7.010 7.360 6.920 7.170 0 +0.13(+1.85%)
Jan 01, 2009 6.220 7.200 6.130 7.040 0 +0.00(+0.00%)
Dec 31, 2008 6.220 7.200 6.130 7.040 302,479 +0.82(+13.18%)
Dec 30, 2008 6.120 6.290 5.900 6.220 240,021 +0.17(+2.81%)
Dec 29, 2008 6.360 6.370 5.900 6.050 297,681 -0.23(-3.66%)
Dec 26, 2008 6.140 6.300 6.000 6.280 81,818 +0.15(+2.45%)
Dec 24, 2008 5.840 6.140 5.582 6.130 80,973 +0.36(+6.24%)
Dec 23, 2008 6.320 6.350 5.650 5.770 191,469 -0.49(-7.83%)
Dec 22, 2008 6.870 6.930 5.870 6.260 223,996 -0.48(-7.12%)
Dec 19, 2008 6.510 6.940 6.390 6.740 349,906 +0.40(+6.31%)
Dec 18, 2008 6.710 6.890 6.000 6.340 418,260 -0.33(-4.95%)
Dec 17, 2008 6.350 6.830 6.350 6.670 314,535 +0.27(+4.22%)
Dec 16, 2008 6.180 6.430 5.930 6.400 203,219 +0.34(+5.61%)
Dec 15, 2008 6.220 6.660 5.860 6.060 241,659 -0.16(-2.57%)
Dec 12, 2008 5.860 6.270 5.850 6.220 203,715 +0.12(+1.97%)
Dec 11, 2008 6.170 6.320 6.000 6.100 279,967 -0.16(-2.56%)
Dec 10, 2008 6.180 6.390 6.000 6.260 174,164 +0.11(+1.79%)
Dec 09, 2008 6.480 6.980 6.080 6.150 366,413 -0.41(-6.25%)
Dec 08, 2008 6.520 6.780 6.280 6.560 387,723 +0.17(+2.66%)
Dec 05, 2008 5.320 6.420 5.220 6.390 584,838 +0.96(+17.68%)
Dec 04, 2008 5.610 5.900 5.280 5.430 443,126 -0.23(-4.06%)
Dec 03, 2008 5.410 5.740 5.200 5.660 449,407 +0.28(+5.20%)
Dec 02, 2008 5.290 5.570 5.200 5.380 516,058 +0.17(+3.26%)
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.